Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.71	11.93	11.63	11.92	5,500,677	+0.31(+2.71%)
May 28, 2009	11.26	11.66	10.99	11.60	7,300,561	+0.53(+4.79%)
May 27, 2009	11.44	11.64	11.05	11.07	6,342,102	-0.44(-3.81%)
May 26, 2009	11.00	11.51	10.97	11.51	7,298,709	+0.47(+4.25%)
May 22, 2009	11.41	11.42	11.03	11.04	6,049,600	+0.06(+0.51%)
May 21, 2009	10.88	11.23	10.78	10.99	7,297,744	+0.04(+0.34%)
May 20, 2009	11.16	11.41	10.87	10.95	9,728,008	-0.01(-0.06%)
May 19, 2009	11.02	11.34	10.94	10.96	8,736,340	+0.15(+1.43%)
May 18, 2009	10.54	10.84	10.41	10.80	7,013,728	+1.01(+10.34%)
May 15, 2009	10.13	10.28	9.597	9.789	10,446,957	-0.02(-0.25%)
May 14, 2009	9.517	9.887	9.468	9.813	11,157,479	+0.80(+8.90%)
May 13, 2009	9.178	9.406	8.918	9.011	11,141,990	-0.88(-8.86%)
May 12, 2009	10.40	10.41	9.610	9.887	8,905,928	-0.54(-5.21%)
May 11, 2009	10.34	10.78	10.17	10.43	7,902,697	-0.53(-4.84%)
May 08, 2009	10.53	11.04	10.38	10.96	10,339,583	+0.99(+9.97%)
May 07, 2009	10.83	10.91	9.690	9.968	13,641,552	-1.30(-11.56%)
May 06, 2009	10.82	11.55	10.47	11.27	13,225,117	+0.10(+0.88%)
May 05, 2009	11.05	11.37	10.97	11.17	8,227,946	-0.03(-0.28%)
May 04, 2009	10.42	11.23	10.34	11.20	7,237,941	+1.14(+11.28%)
May 01, 2009	10.04	10.31	9.968	10.07	6,505,421	+0.19(+1.87%)
Apr 30, 2009	10.28	10.49	9.795	9.881	12,879,339	+0.36(+3.76%)
Apr 29, 2009	9.005	9.690	8.949	9.523	12,468,758	+1.16(+13.87%)
Apr 28, 2009	8.036	8.517	7.999	8.363	9,550,871	+0.09(+1.04%)
Apr 27, 2009	8.406	8.678	8.215	8.277	12,640,590	-0.33(-3.80%)
Apr 24, 2009	8.314	8.739	8.122	8.604	13,523,679	+0.43(+5.21%)
Apr 23, 2009	7.974	8.215	7.616	8.178	10,927,163	+0.86(+11.81%)
Apr 22, 2009	7.413	7.857	7.308	7.314	11,113,263	-0.27(-3.58%)
Apr 21, 2009	6.987	7.604	6.857	7.585	14,502,135	+0.51(+7.15%)
Apr 20, 2009	7.499	7.561	7.036	7.079	13,131,197	-1.14(-13.89%)
Apr 17, 2009	8.301	8.591	8.030	8.221	14,463,424	+0.09(+1.06%)
Apr 16, 2009	7.752	8.332	7.696	8.135	11,736,512	+0.55(+7.24%)
Apr 15, 2009	7.098	7.585	7.018	7.585	11,389,982	+0.83(+12.24%)
Apr 14, 2009	7.092	7.314	6.703	6.758	9,766,853	-0.22(-3.18%)
Apr 13, 2009	6.641	7.129	6.419	6.980	6,015,021	+0.25(+3.76%)
Apr 09, 2009	6.444	6.727	6.283	6.727	8,662,970	+0.94(+16.33%)
Apr 08, 2009	5.857	5.913	5.598	5.783	6,230,400	+0.04(+0.75%)
Apr 07, 2009	5.925	5.968	5.721	5.740	7,487,247	-0.57(-9.00%)
Apr 06, 2009	6.320	6.493	6.086	6.308	8,075,406	-0.42(-6.24%)
Apr 03, 2009	6.345	6.727	6.203	6.727	10,318,405	+0.75(+12.60%)
Apr 02, 2009	6.190	6.252	5.913	5.974	10,088,818	+0.23(+4.09%)
Apr 01, 2009	5.234	5.746	5.136	5.740	11,366,792	+0.49(+9.41%)
Mar 31, 2009	5.141	5.468	5.049	5.246	14,691,310	+0.15(+2.91%)
Mar 30, 2009	5.388	5.400	4.968	5.098	18,607,658	+0.07(+1.35%)
Mar 26, 2009	4.931	5.080	4.697	5.030	11,394,227	+0.62(+14.15%)
Mar 25, 2009	4.357	4.493	4.092	4.407	7,587,355	+0.32(+7.85%)
Mar 24, 2009	4.252	4.456	4.086	4.086	7,880,955	-0.42(-9.31%)
Mar 23, 2009	4.283	4.524	4.238	4.506	9,459,300	+1.04(+29.89%)
Mar 20, 2009	3.851	3.864	3.469	3.469	7,969,613	-0.64(-15.49%)
Mar 19, 2009	4.160	4.308	3.851	4.104	12,827,286	+0.28(+7.43%)
Mar 18, 2009	3.271	3.919	3.234	3.820	14,495,806	+0.50(+15.06%)
Mar 17, 2009	3.154	3.321	3.123	3.321	8,634,823	+0.04(+1.32%)
Mar 16, 2009	3.074	3.549	3.024	3.277	21,498,114	+0.55(+20.14%)
Mar 13, 2009	2.839	2.851	2.592	2.728	0	+0.01(+0.45%)
Mar 12, 2009	2.345	2.833	2.191	2.716	12,571,343	+0.25(+10.00%)
Mar 11, 2009	2.500	2.549	2.333	2.469	8,815,858	+0.02(+1.01%)
Mar 10, 2009	2.419	2.524	2.228	2.444	18,305,036	+0.39(+18.92%)
Mar 09, 2009	1.963	2.129	1.926	2.055	8,696,794	-0.11(-5.13%)
Mar 06, 2009	2.345	2.370	2.006	2.166	0	-0.06(-2.50%)
Mar 05, 2009	2.561	2.635	2.210	2.222	11,529,683	-0.86(-27.86%)
Mar 04, 2009	3.092	3.135	2.907	3.080	5,054,796	+0.11(+3.74%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.