Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.114	6.326	6.104	6.307	614,774	+0.19(+3.16%)
May 28, 2009	6.056	6.172	5.940	6.114	701,356	-0.03(-0.47%)
May 27, 2009	6.181	6.278	6.041	6.143	366,631	-0.14(-2.15%)
May 26, 2009	6.143	6.307	6.056	6.278	450,802	+0.10(+1.56%)
May 22, 2009	6.288	6.288	6.172	6.181	151,083	-0.09(-1.39%)
May 21, 2009	6.336	6.394	6.162	6.268	383,701	-0.21(-3.28%)
May 20, 2009	6.452	6.573	6.442	6.481	581,930	+0.01(+0.15%)
May 19, 2009	6.481	6.577	6.384	6.471	346,584	-0.09(-1.33%)
May 18, 2009	6.568	6.568	6.249	6.558	426,589	+0.04(+0.59%)
May 15, 2009	6.732	6.732	6.471	6.519	253,832	-0.02(-0.30%)
May 14, 2009	6.519	6.597	6.307	6.539	654,654	+0.00(+0.00%)
May 13, 2009	6.896	7.002	6.510	6.539	519,270	-0.48(-6.88%)
May 12, 2009	7.147	7.186	6.857	7.022	424,029	-0.13(-1.76%)
May 11, 2009	6.964	7.186	6.771	7.147	683,110	+0.11(+1.51%)
May 08, 2009	6.703	7.321	6.664	7.041	1,471,530	-0.28(-3.83%)
May 07, 2009	7.389	7.485	7.244	7.321	340,459	+0.03(+0.40%)
May 06, 2009	7.089	7.427	7.051	7.292	654,962	+0.23(+3.28%)
May 05, 2009	6.964	7.205	6.925	7.060	454,456	+0.07(+0.97%)
May 04, 2009	6.925	6.993	6.597	6.993	468,659	+0.38(+5.69%)
May 01, 2009	6.317	6.713	6.288	6.616	796,044	+0.26(+4.10%)
Apr 30, 2009	6.355	6.558	6.037	6.355	891,841	-0.02(-0.30%)
Apr 29, 2009	6.278	6.461	6.201	6.375	444,688	+0.14(+2.33%)
Apr 28, 2009	5.969	6.307	5.959	6.230	588,053	+0.20(+3.37%)
Apr 27, 2009	6.123	6.201	5.969	6.027	297,249	-0.22(-3.55%)
Apr 24, 2009	6.065	6.307	5.727	6.249	673,068	+0.20(+3.35%)
Apr 23, 2009	6.413	6.413	5.988	6.046	583,704	-0.38(-5.86%)
Apr 22, 2009	6.288	6.548	6.278	6.423	325,080	+0.06(+0.91%)
Apr 21, 2009	6.278	6.500	6.220	6.365	484,663	+0.04(+0.61%)
Apr 20, 2009	6.616	6.655	6.278	6.326	351,425	-0.42(-6.16%)
Apr 17, 2009	6.684	6.857	6.548	6.742	729,410	+0.10(+1.45%)
Apr 16, 2009	6.317	6.688	6.230	6.645	931,164	+0.38(+6.01%)
Apr 15, 2009	6.181	6.490	6.143	6.268	544,780	+0.02(+0.31%)
Apr 14, 2009	6.239	6.375	6.085	6.249	632,932	-0.17(-2.71%)
Apr 13, 2009	6.239	6.452	6.210	6.423	356,687	+0.08(+1.22%)
Apr 09, 2009	5.969	6.442	5.892	6.346	475,297	+0.46(+7.88%)
Apr 08, 2009	5.814	5.901	5.795	5.882	540,785	+0.10(+1.67%)
Apr 07, 2009	5.747	5.892	5.573	5.785	814,056	-0.08(-1.32%)
Apr 06, 2009	5.950	5.950	5.795	5.863	701,688	-0.20(-3.34%)
Apr 03, 2009	6.037	6.133	5.843	6.065	292,957	+0.03(+0.48%)
Apr 02, 2009	5.843	6.365	5.843	6.037	722,628	+0.37(+6.47%)
Apr 01, 2009	5.457	5.737	5.264	5.669	1,013,162	-0.28(-4.71%)
Mar 31, 2009	5.921	6.278	5.892	5.950	770,617	+0.09(+1.48%)
Mar 30, 2009	5.554	5.940	5.554	5.863	632,947	+0.07(+1.17%)
Mar 26, 2009	5.834	5.940	5.641	5.795	474,888	+0.00(+0.00%)
Mar 25, 2009	5.447	5.921	5.447	5.795	790,503	+0.39(+7.14%)
Mar 24, 2009	5.302	5.669	5.273	5.409	564,142	-0.04(-0.71%)
Mar 23, 2009	5.187	5.447	4.955	5.447	913,221	+0.23(+4.44%)
Mar 20, 2009	5.621	5.940	5.187	5.216	1,107,940	-0.34(-6.09%)
Mar 19, 2009	5.467	5.689	5.389	5.554	549,027	+0.10(+1.77%)
Mar 18, 2009	5.312	5.583	5.264	5.457	1,029,283	+0.06(+1.07%)
Mar 17, 2009	4.926	5.486	4.829	5.399	957,219	+0.46(+9.39%)
Mar 16, 2009	4.964	5.100	4.839	4.935	476,938	+0.02(+0.39%)
Mar 13, 2009	4.684	4.984	4.636	4.916	725,469	+0.27(+5.82%)
Mar 12, 2009	4.269	4.742	4.269	4.646	1,314,450	+0.34(+7.85%)
Mar 11, 2009	4.250	4.491	4.085	4.308	475,546	+0.08(+1.83%)
Mar 10, 2009	4.114	4.337	4.085	4.230	1,019,136	+0.24(+6.05%)
Mar 09, 2009	3.670	4.105	3.670	3.989	676,409	+0.30(+8.12%)
Mar 06, 2009	3.709	3.950	3.574	3.690	679,889	+0.02(+0.53%)
Mar 05, 2009	3.564	4.028	3.467	3.670	1,364,485	-0.03(-0.78%)
Mar 04, 2009	3.805	4.085	3.554	3.699	2,253,150	+0.24(+6.98%)

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.