Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.618	6.729	6.572	6.729	34,927,436	+0.11(+1.61%)
May 28, 2009	6.481	6.664	6.305	6.622	45,063,880	+0.16(+2.48%)
May 27, 2009	6.679	6.717	6.431	6.462	49,396,904	-0.24(-3.53%)
May 26, 2009	6.546	6.771	6.473	6.698	38,919,704	+0.07(+1.04%)
May 22, 2009	6.538	6.721	6.439	6.630	33,189,910	+0.08(+1.22%)
May 21, 2009	6.687	6.721	6.454	6.549	36,795,684	-0.21(-3.16%)
May 20, 2009	6.805	7.008	6.706	6.763	30,971,098	-0.06(-0.90%)
May 19, 2009	6.779	6.897	6.630	6.824	37,978,660	+0.06(+0.96%)
May 18, 2009	6.496	6.760	6.458	6.760	41,125,424	+0.30(+4.67%)
May 15, 2009	6.454	6.517	6.351	6.458	35,047,208	+0.03(+0.42%)
May 14, 2009	6.259	6.523	6.217	6.431	46,813,936	+0.26(+4.14%)
May 13, 2009	6.423	6.458	6.152	6.175	43,774,168	-0.34(-5.27%)
May 12, 2009	6.576	6.664	6.446	6.519	24,797,640	-0.06(-0.93%)
May 11, 2009	6.511	6.679	6.443	6.580	29,357,216	-0.06(-0.86%)
May 08, 2009	6.443	6.712	6.416	6.637	45,516,128	+0.24(+3.82%)
May 07, 2009	6.664	6.714	6.278	6.393	51,832,296	-0.16(-2.39%)
May 06, 2009	6.614	6.729	6.420	6.549	54,434,668	-0.02(-0.23%)
May 05, 2009	6.343	6.593	6.324	6.565	52,179,068	+0.17(+2.69%)
May 04, 2009	6.404	6.435	6.263	6.393	32,985,300	+0.09(+1.39%)
May 01, 2009	6.160	6.366	6.137	6.305	37,178,520	+0.02(+0.24%)
Apr 30, 2009	6.378	6.513	6.278	6.290	48,757,260	+0.00(+0.00%)
Apr 29, 2009	6.210	6.416	6.168	6.290	51,960,940	+0.10(+1.67%)
Apr 28, 2009	6.171	6.328	6.152	6.187	55,483,840	-0.10(-1.64%)
Apr 27, 2009	6.190	6.362	6.148	6.290	50,674,928	-0.12(-1.85%)
Apr 24, 2009	6.339	6.469	6.141	6.408	83,847,272	+0.06(+0.96%)
Apr 23, 2009	6.122	6.435	6.053	6.347	158,095,216	+0.70(+12.45%)
Apr 22, 2009	5.431	5.767	5.369	5.644	80,270,360	+0.19(+3.43%)
Apr 21, 2009	5.289	5.469	5.220	5.457	50,533,056	+0.09(+1.64%)
Apr 20, 2009	5.453	5.453	5.266	5.369	35,540,028	-0.13(-2.29%)
Apr 17, 2009	5.469	5.534	5.270	5.495	45,696,420	-0.01(-0.14%)
Apr 16, 2009	5.610	5.621	5.366	5.503	48,843,996	+0.03(+0.63%)
Apr 15, 2009	5.518	5.621	5.438	5.469	63,520,872	-0.02(-0.42%)
Apr 14, 2009	5.545	5.599	5.431	5.492	33,282,096	-0.10(-1.71%)
Apr 13, 2009	5.587	5.621	5.492	5.587	28,488,272	-0.15(-2.60%)
Apr 09, 2009	5.526	5.744	5.442	5.736	45,475,296	+0.41(+7.67%)
Apr 08, 2009	5.224	5.335	5.133	5.327	29,108,054	+0.14(+2.65%)
Apr 07, 2009	5.312	5.320	5.175	5.190	30,903,064	-0.16(-3.07%)
Apr 06, 2009	5.366	5.461	5.251	5.354	33,094,308	-0.11(-2.03%)
Apr 03, 2009	5.270	5.587	5.205	5.465	48,577,828	+0.27(+5.22%)
Apr 02, 2009	5.159	5.339	5.026	5.194	69,827,808	+0.18(+3.58%)
Apr 01, 2009	4.716	5.175	4.690	5.014	64,613,456	+0.22(+4.54%)
Mar 31, 2009	4.797	4.850	4.751	4.797	36,170,916	+0.03(+0.64%)
Mar 30, 2009	4.812	4.877	4.667	4.766	34,269,852	-0.24(-4.73%)
Mar 26, 2009	4.926	5.037	4.881	5.003	34,785,936	+0.15(+3.15%)
Mar 25, 2009	4.873	4.972	4.713	4.850	30,736,778	+0.03(+0.63%)
Mar 24, 2009	4.926	4.961	4.789	4.819	30,040,446	-0.17(-3.37%)
Mar 23, 2009	4.865	4.988	4.678	4.988	36,041,792	+0.37(+8.02%)
Mar 20, 2009	4.720	4.755	4.575	4.617	39,987,492	-0.06(-1.23%)
Mar 19, 2009	4.724	4.728	4.598	4.674	32,416,908	+0.01(+0.16%)
Mar 18, 2009	4.583	4.774	4.525	4.667	32,886,250	+0.03(+0.66%)
Mar 17, 2009	4.418	4.648	4.418	4.636	31,088,060	+0.22(+5.02%)
Mar 16, 2009	4.583	4.609	4.407	4.415	33,856,532	-0.14(-3.10%)
Mar 13, 2009	4.667	4.678	4.445	4.556	42,376,628	-0.08(-1.73%)
Mar 12, 2009	4.545	4.663	4.415	4.636	51,189,648	+0.19(+4.39%)
Mar 11, 2009	4.300	4.487	4.201	4.441	47,308,580	+0.20(+4.77%)
Mar 10, 2009	4.048	4.258	3.995	4.239	48,410,204	+0.32(+8.08%)
Mar 09, 2009	3.922	4.140	3.903	3.922	38,599,940	-0.06(-1.53%)
Mar 06, 2009	4.025	4.048	3.785	3.983	59,846,408	-0.01(-0.29%)
Mar 05, 2009	4.052	4.121	3.979	3.995	59,892,608	-0.13(-3.24%)
Mar 04, 2009	4.067	4.197	3.979	4.128	57,958,952	+0.12(+2.95%)

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.