Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.120	7.308	6.982	7.308	14,974,047	+0.32(+4.57%)
May 28, 2009	7.333	7.370	6.901	6.989	18,412,748	-0.24(-3.37%)
May 27, 2009	7.327	7.658	7.170	7.233	16,659,728	-0.18(-2.45%)
May 26, 2009	6.882	7.477	6.851	7.414	15,879,195	+0.41(+5.90%)
May 22, 2009	7.133	7.233	6.851	7.001	11,467,986	-0.06(-0.80%)
May 21, 2009	7.289	7.364	6.945	7.058	16,922,496	-0.36(-4.89%)
May 20, 2009	7.840	8.096	7.377	7.420	20,610,334	-0.28(-3.66%)
May 19, 2009	7.671	7.858	7.458	7.702	20,323,766	+0.11(+1.40%)
May 18, 2009	7.558	7.689	7.414	7.596	26,371,308	+0.51(+7.15%)
May 15, 2009	7.089	7.477	6.995	7.089	21,740,390	+0.01(+0.09%)
May 14, 2009	7.295	7.433	7.032	7.083	27,097,628	-0.13(-1.74%)
May 13, 2009	7.508	7.564	7.133	7.208	24,852,244	-0.52(-6.72%)
May 12, 2009	8.021	8.127	7.546	7.727	21,970,730	-0.21(-2.68%)
May 11, 2009	7.796	8.134	7.608	7.940	21,114,586	-0.09(-1.09%)
May 08, 2009	8.121	8.415	7.840	8.027	24,705,706	+0.08(+1.02%)
May 07, 2009	8.834	8.934	7.896	7.946	32,614,132	-0.64(-7.50%)
May 06, 2009	9.304	9.541	8.446	8.590	31,554,872	-0.54(-5.96%)
May 05, 2009	9.191	9.566	9.047	9.135	24,361,230	-0.10(-1.08%)
May 04, 2009	8.559	9.335	8.478	9.235	24,274,736	+0.78(+9.25%)
May 01, 2009	8.547	8.766	8.315	8.453	16,537,747	-0.11(-1.24%)
Apr 30, 2009	8.240	8.816	8.077	8.559	21,647,868	+0.44(+5.47%)
Apr 29, 2009	7.658	8.321	7.546	8.115	22,937,104	+0.24(+3.10%)
Apr 28, 2009	7.846	50.71	7.808	7.871	16,249,977	-0.20(-2.48%)
Apr 27, 2009	8.115	8.346	7.696	8.071	18,171,294	-0.21(-2.49%)
Apr 24, 2009	7.977	8.415	7.958	8.278	23,115,382	+0.38(+4.83%)
Apr 23, 2009	7.983	8.259	7.552	7.896	18,451,578	-0.04(-0.55%)
Apr 22, 2009	7.664	8.484	7.664	7.940	29,746,360	+0.16(+2.01%)
Apr 21, 2009	7.420	7.946	7.101	7.783	19,231,420	+0.36(+4.80%)
Apr 20, 2009	7.827	7.977	7.389	7.427	18,775,132	-0.77(-9.39%)
Apr 17, 2009	7.752	8.278	7.696	8.196	18,747,408	+0.36(+4.63%)
Apr 16, 2009	7.320	7.996	7.153	7.833	18,980,924	+0.60(+8.30%)
Apr 15, 2009	7.433	7.495	7.020	7.233	28,136,444	-0.27(-3.59%)
Apr 14, 2009	7.621	7.796	7.383	7.502	29,143,690	-0.59(-7.27%)
Apr 13, 2009	7.352	8.196	7.220	8.090	31,530,766	+0.66(+8.84%)
Apr 09, 2009	6.576	7.433	6.569	7.433	43,710,260	+0.98(+15.12%)
Apr 08, 2009	6.125	6.488	6.100	6.457	18,434,082	+0.39(+6.39%)
Apr 07, 2009	6.088	6.128	5.947	6.069	13,076,202	-0.16(-2.51%)
Apr 06, 2009	6.432	6.444	6.006	6.225	18,302,826	-0.26(-3.96%)
Apr 03, 2009	6.257	6.526	6.132	6.482	22,675,504	+0.11(+1.77%)
Apr 02, 2009	5.837	6.569	5.706	6.369	24,839,016	+0.72(+12.74%)
Apr 01, 2009	5.224	5.770	5.224	5.650	22,562,426	+0.08(+1.46%)
Mar 31, 2009	5.637	5.681	5.243	5.568	19,181,656	-0.01(-0.11%)
Mar 30, 2009	5.900	5.900	5.418	5.575	17,770,574	-0.47(-7.76%)
Mar 26, 2009	5.625	6.125	5.625	6.044	19,298,682	+0.56(+10.15%)
Mar 25, 2009	5.719	5.931	5.212	5.487	27,216,388	-0.19(-3.31%)
Mar 24, 2009	5.456	5.947	5.381	5.675	26,298,174	+0.13(+2.37%)
Mar 23, 2009	5.318	5.568	5.299	5.543	20,949,422	+0.54(+10.75%)
Mar 20, 2009	5.493	5.543	4.918	5.005	20,032,230	-0.58(-10.31%)
Mar 19, 2009	5.750	5.781	5.425	5.581	20,088,740	-0.11(-1.87%)
Mar 18, 2009	5.049	5.794	5.049	5.687	29,658,482	+0.46(+8.86%)
Mar 17, 2009	4.980	5.262	4.818	5.224	17,642,690	+0.28(+5.56%)
Mar 16, 2009	5.299	5.393	4.943	4.949	11,709,845	-0.26(-5.04%)
Mar 13, 2009	5.137	5.343	4.952	5.212	0	+0.01(+0.12%)
Mar 12, 2009	4.905	5.293	4.749	5.206	24,179,326	+0.29(+5.99%)
Mar 11, 2009	4.655	5.037	4.580	4.911	25,685,310	+0.31(+6.66%)
Mar 10, 2009	4.380	4.743	4.355	4.605	27,720,714	+0.35(+8.24%)
Mar 09, 2009	4.267	4.605	4.173	4.255	19,630,224	-0.09(-2.02%)
Mar 06, 2009	4.411	4.661	4.161	4.342	0	+0.23(+5.47%)
Mar 05, 2009	4.455	4.524	3.923	4.117	27,864,484	-0.48(-10.48%)
Mar 04, 2009	4.680	4.736	4.430	4.599	18,614,482	-0.01(-0.27%)

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.