Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.46	11.67	11.38	11.66	5,622,290	+0.31(+2.71%)
May 28, 2009	11.01	11.41	10.75	11.35	7,461,966	+0.52(+4.79%)
May 27, 2009	11.19	11.39	10.81	10.83	6,482,317	-0.43(-3.81%)
May 26, 2009	10.77	11.26	10.73	11.26	7,460,073	+0.46(+4.25%)
May 22, 2009	11.17	11.17	10.79	10.80	6,183,348	+0.05(+0.51%)
May 21, 2009	10.64	10.98	10.55	10.75	7,459,086	+0.04(+0.34%)
May 20, 2009	10.92	11.17	10.63	10.71	9,943,080	-0.01(-0.06%)
May 19, 2009	10.78	11.09	10.70	10.72	8,929,489	+0.15(+1.43%)
May 18, 2009	10.31	10.61	10.19	10.57	7,168,792	+0.99(+10.34%)
May 15, 2009	9.909	10.05	9.390	9.577	10,677,925	-0.02(-0.25%)
May 14, 2009	9.311	9.674	9.263	9.601	11,404,155	+0.79(+8.90%)
May 13, 2009	8.979	9.203	8.726	8.816	11,388,323	-0.86(-8.86%)
May 12, 2009	10.17	10.19	9.402	9.674	9,102,826	-0.53(-5.21%)
May 11, 2009	10.12	10.55	9.951	10.21	8,077,415	-0.52(-4.84%)
May 08, 2009	10.30	10.80	10.15	10.72	10,568,177	+0.97(+9.97%)
May 07, 2009	10.60	10.67	9.480	9.752	13,943,148	-1.27(-11.56%)
May 06, 2009	10.59	11.30	10.24	11.03	13,517,506	+0.10(+0.88%)
May 05, 2009	10.81	11.12	10.73	10.93	8,409,854	-0.03(-0.28%)
May 04, 2009	10.19	10.98	10.11	10.96	7,397,962	+1.11(+11.28%)
May 01, 2009	9.819	10.08	9.752	9.849	6,649,247	+0.18(+1.87%)
Apr 30, 2009	10.06	10.27	9.583	9.668	13,164,083	+0.35(+3.76%)
Apr 29, 2009	8.810	9.480	8.756	9.317	12,744,425	+1.14(+13.87%)
Apr 28, 2009	7.862	8.333	7.826	8.182	9,762,027	+0.08(+1.04%)
Apr 27, 2009	8.224	8.490	8.037	8.098	12,920,056	-0.32(-3.80%)
Apr 24, 2009	8.134	8.550	7.947	8.418	13,822,669	+0.42(+5.21%)
Apr 23, 2009	7.802	8.037	7.451	8.001	11,168,748	+0.85(+11.81%)
Apr 22, 2009	7.252	7.687	7.150	7.156	11,358,962	-0.27(-3.58%)
Apr 21, 2009	6.836	7.439	6.709	7.421	14,822,757	+0.50(+7.15%)
Apr 20, 2009	7.337	7.397	6.884	6.926	13,421,510	-1.12(-13.89%)
Apr 17, 2009	8.122	8.406	7.856	8.043	14,783,190	+0.08(+1.06%)
Apr 16, 2009	7.584	8.152	7.530	7.959	11,995,990	+0.54(+7.24%)
Apr 15, 2009	6.944	7.421	6.866	7.421	11,641,799	+0.81(+12.24%)
Apr 14, 2009	6.938	7.156	6.558	6.612	9,982,784	-0.22(-3.18%)
Apr 13, 2009	6.497	6.974	6.280	6.830	6,148,005	+0.25(+3.76%)
Apr 09, 2009	6.304	6.582	6.147	6.582	8,854,496	+0.92(+16.33%)
Apr 08, 2009	5.731	5.785	5.477	5.658	6,368,146	+0.04(+0.75%)
Apr 07, 2009	5.797	5.839	5.598	5.616	7,652,780	-0.56(-9.00%)
Apr 06, 2009	6.183	6.352	5.954	6.171	8,253,942	-0.41(-6.24%)
Apr 03, 2009	6.208	6.582	6.069	6.582	10,546,531	+0.74(+12.60%)
Apr 02, 2009	6.057	6.117	5.785	5.845	10,311,868	+0.23(+4.09%)
Apr 01, 2009	5.121	5.622	5.025	5.616	11,618,096	+0.48(+9.41%)
Mar 31, 2009	5.030	5.350	4.939	5.133	15,016,114	+0.14(+2.91%)
Mar 30, 2009	5.272	5.284	4.861	4.988	19,019,048	+0.07(+1.35%)
Mar 26, 2009	4.825	4.970	4.595	4.921	11,646,138	+0.61(+14.15%)
Mar 25, 2009	4.263	4.396	4.003	4.311	7,755,101	+0.31(+7.85%)
Mar 24, 2009	4.160	4.360	3.997	3.997	8,055,192	-0.41(-9.31%)
Mar 23, 2009	4.191	4.426	4.146	4.408	9,668,432	+1.01(+29.89%)
Mar 20, 2009	3.768	3.780	3.394	3.394	8,145,810	-0.62(-15.49%)
Mar 19, 2009	4.070	4.215	3.768	4.016	13,110,879	+0.28(+7.43%)
Mar 18, 2009	3.200	3.834	3.164	3.738	14,816,288	+0.49(+15.06%)
Mar 17, 2009	3.086	3.249	3.055	3.249	8,825,727	+0.04(+1.32%)
Mar 16, 2009	3.007	3.472	2.959	3.206	21,973,408	+0.54(+20.14%)
Mar 13, 2009	2.778	2.790	2.536	2.669	0	+0.01(+0.45%)
Mar 12, 2009	2.295	2.772	2.144	2.657	12,849,278	+0.24(+10.00%)
Mar 11, 2009	2.446	2.494	2.283	2.415	9,010,764	+0.02(+1.01%)
Mar 10, 2009	2.367	2.470	2.180	2.391	18,709,734	+0.38(+18.92%)
Mar 09, 2009	1.920	2.083	1.884	2.011	8,889,068	-0.11(-5.13%)
Mar 06, 2009	2.295	2.319	1.962	2.119	0	-0.05(-2.50%)
Mar 05, 2009	2.506	2.578	2.162	2.174	11,784,589	-0.84(-27.86%)
Mar 04, 2009	3.025	3.068	2.844	3.013	5,166,551	+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.