Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.440	7.440	7.120	7.380	11,440,498	+0.39(+5.58%)
May 28, 2009	7.130	7.140	6.770	6.990	9,094,120	+0.01(+0.14%)
May 27, 2009	7.180	7.370	6.970	6.980	8,732,996	-0.21(-2.92%)
May 26, 2009	7.000	7.290	6.830	7.190	7,863,029	+0.18(+2.57%)
May 22, 2009	7.040	7.210	6.780	7.010	7,690,387	+0.09(+1.30%)
May 21, 2009	7.140	7.200	6.780	6.920	11,866,558	-0.36(-4.95%)
May 20, 2009	7.300	7.710	7.150	7.280	12,420,349	+0.06(+0.83%)
May 19, 2009	7.250	7.430	6.990	7.220	13,141,340	-0.10(-1.37%)
May 18, 2009	6.790	7.380	6.760	7.320	12,589,348	+0.62(+9.25%)
May 15, 2009	6.800	7.310	6.670	6.700	15,437,498	-0.14(-2.05%)
May 14, 2009	6.530	6.990	6.470	6.840	12,953,524	+0.32(+4.91%)
May 13, 2009	6.730	6.750	6.320	6.520	17,794,728	-0.53(-7.52%)
May 12, 2009	7.730	7.730	6.530	7.050	22,820,776	-0.57(-7.48%)
May 11, 2009	8.120	8.210	7.570	7.620	13,965,219	-0.93(-10.88%)
May 08, 2009	7.840	8.795	7.460	8.550	24,692,322	+0.71(+9.06%)
May 07, 2009	8.260	8.630	7.730	7.840	20,305,638	-0.14(-1.75%)
May 06, 2009	7.350	8.200	7.350	7.980	19,228,534	+0.65(+8.87%)
May 05, 2009	7.190	7.500	7.110	7.330	13,406,350	+0.13(+1.81%)
May 04, 2009	7.220	7.380	7.070	7.200	9,496,842	+0.01(+0.14%)
May 01, 2009	7.080	7.390	6.850	7.190	9,633,304	+0.15(+2.13%)
Apr 30, 2009	6.610	7.650	6.480	7.040	19,591,892	+0.69(+10.87%)
Apr 29, 2009	5.930	6.470	5.880	6.350	11,412,987	+0.49(+8.36%)
Apr 28, 2009	5.920	6.020	5.790	5.860	8,400,661	-0.15(-2.50%)
Apr 27, 2009	6.120	6.240	5.940	6.010	9,994,295	-0.21(-3.38%)
Apr 24, 2009	5.890	6.272	5.810	6.220	9,019,758	+0.42(+7.24%)
Apr 23, 2009	6.000	6.020	5.650	5.800	8,882,043	-0.12(-2.03%)
Apr 22, 2009	5.920	6.240	5.660	5.920	11,369,423	-0.26(-4.21%)
Apr 21, 2009	5.750	6.310	5.650	6.180	10,987,719	+0.43(+7.48%)
Apr 20, 2009	6.500	6.500	5.610	5.750	18,214,924	-0.95(-14.18%)
Apr 17, 2009	5.590	6.840	5.450	6.700	29,260,320	+1.11(+19.86%)
Apr 16, 2009	5.410	5.710	5.300	5.590	6,532,731	+0.25(+4.68%)
Apr 15, 2009	5.120	5.350	5.040	5.340	5,303,805	+0.17(+3.29%)
Apr 14, 2009	5.410	5.550	5.030	5.170	11,554,363	-0.30(-5.48%)
Apr 13, 2009	5.300	5.540	5.200	5.470	6,004,528	+0.11(+2.05%)
Apr 09, 2009	5.220	5.650	5.150	5.360	14,143,011	+0.33(+6.56%)
Apr 08, 2009	4.850	5.120	4.500	5.030	11,347,293	+0.18(+3.71%)
Apr 07, 2009	4.780	4.990	4.690	4.850	7,703,275	-0.04(-0.82%)
Apr 06, 2009	4.800	4.980	4.720	4.890	9,209,389	+0.04(+0.82%)
Apr 03, 2009	4.730	5.070	4.510	4.850	13,745,790	+0.18(+3.85%)
Apr 02, 2009	4.020	4.710	4.000	4.670	19,167,980	+0.79(+20.36%)
Apr 01, 2009	3.780	3.900	3.650	3.880	8,257,805	+0.04(+1.04%)
Mar 31, 2009	3.850	3.950	3.650	3.840	9,403,812	+0.05(+1.32%)
Mar 30, 2009	4.200	4.470	3.760	3.790	16,198,629	-0.92(-19.53%)
Mar 26, 2009	4.460	4.790	4.450	4.710	10,469,130	+0.32(+7.29%)
Mar 25, 2009	4.600	4.800	4.230	4.390	10,027,715	-0.08(-1.79%)
Mar 24, 2009	4.350	4.840	4.330	4.470	11,684,158	+0.05(+1.13%)
Mar 23, 2009	4.290	4.430	4.230	4.420	9,312,435	+0.37(+9.14%)
Mar 20, 2009	4.330	4.340	3.755	4.050	12,426,591	-0.30(-6.90%)
Mar 19, 2009	4.490	4.490	4.250	4.350	9,805,139	+0.01(+0.31%)
Mar 18, 2009	4.120	4.580	4.010	4.337	16,409,957	+0.19(+4.49%)
Mar 17, 2009	4.000	4.170	3.860	4.150	11,234,514	+0.32(+8.36%)
Mar 16, 2009	4.000	4.130	3.810	3.830	9,697,506	-0.05(-1.29%)
Mar 13, 2009	4.050	4.090	3.760	3.880	0	-0.14(-3.48%)
Mar 12, 2009	3.750	4.070	3.525	4.020	17,027,280	+0.27(+7.20%)
Mar 11, 2009	3.600	3.930	3.410	3.750	13,153,612	+0.20(+5.63%)
Mar 10, 2009	3.170	3.730	3.080	3.550	22,482,534	+0.46(+14.89%)
Mar 09, 2009	3.380	3.380	3.060	3.090	9,770,603	-0.27(-8.04%)
Mar 06, 2009	3.550	3.550	3.250	3.360	0	-0.07(-2.04%)
Mar 05, 2009	3.720	3.750	3.310	3.430	16,578,464	-0.42(-10.91%)
Mar 04, 2009	3.850	4.049	3.620	3.850	22,167,428	-0.13(-3.39%)

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.