Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.114	6.327	6.104	6.307	614,736	+0.19(+3.16%)
May 28, 2009	6.056	6.172	5.940	6.114	701,312	-0.03(-0.47%)
May 27, 2009	6.182	6.278	6.042	6.143	366,608	-0.14(-2.15%)
May 26, 2009	6.143	6.307	6.056	6.278	450,774	+0.10(+1.56%)
May 22, 2009	6.288	6.288	6.172	6.182	151,073	-0.09(-1.39%)
May 21, 2009	6.336	6.394	6.162	6.269	383,677	-0.21(-3.28%)
May 20, 2009	6.452	6.573	6.443	6.481	581,894	+0.01(+0.15%)
May 19, 2009	6.481	6.578	6.385	6.472	346,562	-0.09(-1.33%)
May 18, 2009	6.568	6.568	6.249	6.558	426,562	+0.04(+0.59%)
May 15, 2009	6.732	6.732	6.472	6.520	253,816	-0.02(-0.30%)
May 14, 2009	6.520	6.597	6.307	6.539	654,612	+0.00(+0.00%)
May 13, 2009	6.897	7.003	6.510	6.539	519,237	-0.48(-6.88%)
May 12, 2009	7.148	7.186	6.858	7.022	424,003	-0.13(-1.76%)
May 11, 2009	6.964	7.186	6.771	7.148	683,067	+0.11(+1.51%)
May 08, 2009	6.703	7.322	6.665	7.041	1,471,437	-0.28(-3.83%)
May 07, 2009	7.389	7.486	7.244	7.322	340,437	+0.03(+0.40%)
May 06, 2009	7.090	7.428	7.051	7.293	654,921	+0.23(+3.28%)
May 05, 2009	6.964	7.206	6.926	7.061	454,427	+0.07(+0.97%)
May 04, 2009	6.926	6.993	6.597	6.993	468,629	+0.38(+5.69%)
May 01, 2009	6.317	6.713	6.288	6.616	795,993	+0.26(+4.10%)
Apr 30, 2009	6.356	6.558	6.037	6.356	891,785	-0.02(-0.30%)
Apr 29, 2009	6.278	6.462	6.201	6.375	444,660	+0.14(+2.33%)
Apr 28, 2009	5.969	6.307	5.960	6.230	588,015	+0.20(+3.37%)
Apr 27, 2009	6.124	6.201	5.969	6.027	297,230	-0.22(-3.55%)
Apr 24, 2009	6.066	6.307	5.728	6.249	673,025	+0.20(+3.35%)
Apr 23, 2009	6.414	6.414	5.989	6.047	583,667	-0.38(-5.86%)
Apr 22, 2009	6.288	6.549	6.278	6.423	325,060	+0.06(+0.91%)
Apr 21, 2009	6.278	6.501	6.220	6.365	484,632	+0.04(+0.61%)
Apr 20, 2009	6.616	6.655	6.278	6.327	351,403	-0.42(-6.16%)
Apr 17, 2009	6.684	6.858	6.549	6.742	729,364	+0.10(+1.45%)
Apr 16, 2009	6.317	6.689	6.230	6.645	931,105	+0.38(+6.01%)
Apr 15, 2009	6.182	6.491	6.143	6.269	544,746	+0.02(+0.31%)
Apr 14, 2009	6.240	6.375	6.085	6.249	632,892	-0.17(-2.71%)
Apr 13, 2009	6.240	6.452	6.211	6.423	356,664	+0.08(+1.22%)
Apr 09, 2009	5.969	6.443	5.892	6.346	475,267	+0.46(+7.88%)
Apr 08, 2009	5.815	5.902	5.795	5.882	540,751	+0.10(+1.67%)
Apr 07, 2009	5.747	5.892	5.573	5.786	814,004	-0.08(-1.32%)
Apr 06, 2009	5.950	5.950	5.795	5.863	701,644	-0.20(-3.34%)
Apr 03, 2009	6.037	6.133	5.844	6.066	292,938	+0.03(+0.48%)
Apr 02, 2009	5.844	6.365	5.844	6.037	722,582	+0.37(+6.47%)
Apr 01, 2009	5.457	5.737	5.264	5.670	1,013,098	-0.28(-4.71%)
Mar 31, 2009	5.921	6.278	5.892	5.950	770,568	+0.09(+1.48%)
Mar 30, 2009	5.554	5.940	5.554	5.863	632,907	+0.07(+1.17%)
Mar 26, 2009	5.834	5.940	5.641	5.795	474,858	+0.00(+0.00%)
Mar 25, 2009	5.448	5.921	5.448	5.795	790,453	+0.39(+7.14%)
Mar 24, 2009	5.303	5.670	5.274	5.409	564,106	-0.04(-0.71%)
Mar 23, 2009	5.187	5.448	4.955	5.448	913,164	+0.23(+4.44%)
Mar 20, 2009	5.622	5.940	5.187	5.216	1,107,870	-0.34(-6.09%)
Mar 19, 2009	5.467	5.689	5.390	5.554	548,993	+0.10(+1.77%)
Mar 18, 2009	5.312	5.583	5.264	5.457	1,029,218	+0.06(+1.07%)
Mar 17, 2009	4.926	5.486	4.830	5.399	957,159	+0.46(+9.39%)
Mar 16, 2009	4.965	5.100	4.839	4.936	476,908	+0.02(+0.39%)
Mar 13, 2009	4.685	4.984	4.636	4.916	725,423	+0.27(+5.82%)
Mar 12, 2009	4.269	4.743	4.269	4.646	1,314,367	+0.34(+7.85%)
Mar 11, 2009	4.250	4.491	4.086	4.308	475,516	+0.08(+1.83%)
Mar 10, 2009	4.115	4.337	4.086	4.231	1,019,072	+0.24(+6.05%)
Mar 09, 2009	3.670	4.105	3.670	3.989	676,366	+0.30(+8.12%)
Mar 06, 2009	3.709	3.951	3.574	3.690	679,846	+0.02(+0.53%)
Mar 05, 2009	3.564	4.028	3.468	3.670	1,364,398	-0.03(-0.78%)
Mar 04, 2009	3.806	4.086	3.555	3.699	2,253,007	+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.