Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.961	5.997	5.854	5.997	8,146,646	+0.06(+1.05%)
May 28, 2009	6.006	6.006	5.854	5.934	9,178,358	+0.06(+1.06%)
May 27, 2009	6.148	6.175	5.872	5.872	8,824,310	-0.28(-4.49%)
May 26, 2009	6.006	6.148	5.890	6.148	7,229,576	+0.19(+3.13%)
May 22, 2009	6.032	6.068	5.890	5.961	5,892,295	-0.05(-0.89%)
May 21, 2009	6.192	6.192	5.961	6.015	10,078,702	-0.15(-2.45%)
May 20, 2009	6.353	6.451	6.148	6.166	8,251,908	-0.13(-2.12%)
May 19, 2009	6.388	6.451	6.237	6.299	8,628,257	-0.04(-0.56%)
May 18, 2009	6.175	6.344	6.139	6.335	6,101,101	+0.20(+3.34%)
May 15, 2009	6.219	6.281	6.068	6.130	8,388,687	-0.05(-0.86%)
May 14, 2009	6.148	6.370	6.050	6.184	9,368,071	+0.04(+0.72%)
May 13, 2009	6.281	6.290	6.059	6.139	7,245,642	-0.20(-3.23%)
May 12, 2009	6.388	6.459	6.228	6.344	7,819,913	-0.03(-0.42%)
May 11, 2009	6.451	6.495	6.317	6.370	7,945,957	-0.18(-2.72%)
May 08, 2009	6.575	6.575	6.335	6.548	12,493,742	+0.15(+2.36%)
May 07, 2009	6.726	6.780	6.344	6.397	8,732,745	-0.29(-4.39%)
May 06, 2009	6.717	6.851	6.495	6.691	7,743,707	+0.06(+0.94%)
May 05, 2009	6.531	6.735	6.495	6.628	11,476,096	+0.06(+0.95%)
May 04, 2009	6.539	6.566	6.486	6.566	9,610,113	+0.28(+4.53%)
May 01, 2009	6.299	6.362	6.148	6.281	9,904,424	+0.07(+1.15%)
Apr 30, 2009	6.495	6.531	6.192	6.210	12,679,330	-0.20(-3.06%)
Apr 29, 2009	6.397	6.539	6.299	6.406	10,303,049	+0.04(+0.70%)
Apr 28, 2009	6.121	6.593	5.917	6.362	18,066,116	+0.24(+3.92%)
Apr 27, 2009	6.201	6.281	5.828	6.121	22,338,302	-0.63(-9.35%)
Apr 24, 2009	6.664	6.886	6.628	6.753	8,711,077	+0.14(+2.15%)
Apr 23, 2009	6.646	6.682	6.379	6.611	8,021,205	-0.04(-0.54%)
Apr 22, 2009	6.664	6.895	6.539	6.646	12,815,891	-0.05(-0.80%)
Apr 21, 2009	6.201	6.753	6.157	6.700	11,834,043	+0.46(+7.42%)
Apr 20, 2009	6.335	6.362	6.104	6.237	9,326,930	-0.17(-2.64%)
Apr 17, 2009	6.326	6.611	6.148	6.406	13,832,923	+0.09(+1.41%)
Apr 16, 2009	6.628	6.628	5.854	6.317	27,015,314	-0.48(-7.07%)
Apr 15, 2009	6.486	6.833	6.326	6.798	12,561,715	+0.33(+5.09%)
Apr 14, 2009	6.539	6.717	6.406	6.468	11,681,881	-0.07(-1.09%)
Apr 13, 2009	6.566	6.584	6.388	6.539	8,142,713	-0.03(-0.41%)
Apr 09, 2009	6.388	6.566	6.308	6.566	10,187,729	+0.33(+5.28%)
Apr 08, 2009	6.077	6.308	6.015	6.237	10,069,662	+0.23(+3.85%)
Apr 07, 2009	6.477	6.477	5.970	6.006	11,930,146	-0.52(-8.04%)
Apr 06, 2009	6.068	6.655	5.988	6.531	13,679,758	+0.43(+7.00%)
Apr 03, 2009	6.273	6.370	5.961	6.104	10,817,663	-0.17(-2.70%)
Apr 02, 2009	5.837	6.353	5.739	6.273	12,849,211	+0.55(+9.64%)
Apr 01, 2009	5.579	5.739	5.356	5.721	9,931,108	+0.09(+1.58%)
Mar 31, 2009	5.543	5.810	5.490	5.632	12,507,642	+0.14(+2.59%)
Mar 30, 2009	5.401	5.516	5.347	5.490	11,074,796	-0.25(-4.34%)
Mar 26, 2009	5.614	5.854	5.490	5.739	9,110,891	+0.28(+5.05%)
Mar 25, 2009	5.312	5.757	5.267	5.463	11,537,800	+0.20(+3.72%)
Mar 24, 2009	5.321	5.383	5.143	5.267	8,957,337	-0.11(-1.99%)
Mar 23, 2009	5.205	5.374	5.152	5.374	7,656,402	+0.39(+7.86%)
Mar 20, 2009	5.152	5.232	4.956	4.982	8,634,001	-0.20(-3.95%)
Mar 19, 2009	5.401	5.401	5.116	5.187	10,870,987	-0.04(-0.85%)
Mar 18, 2009	5.178	5.427	5.027	5.232	13,326,677	+0.05(+1.03%)
Mar 17, 2009	4.920	5.178	4.760	5.178	8,298,397	+0.27(+5.43%)
Mar 16, 2009	5.347	5.356	4.876	4.911	10,439,461	-0.18(-3.50%)
Mar 13, 2009	5.036	5.205	4.982	5.089	0	+0.12(+2.33%)
Mar 12, 2009	4.849	5.000	4.671	4.974	11,258,763	+0.12(+2.57%)
Mar 11, 2009	4.929	5.027	4.716	4.849	10,865,386	-0.01(-0.18%)
Mar 10, 2009	4.707	4.885	4.600	4.858	20,013,112	+0.26(+5.61%)
Mar 09, 2009	4.564	4.796	4.498	4.600	12,483,145	+0.04(+0.78%)
Mar 06, 2009	4.449	4.671	4.449	4.564	0	+0.11(+2.40%)
Mar 05, 2009	4.564	4.573	4.404	4.458	18,575,538	-0.19(-4.02%)
Mar 04, 2009	4.724	4.760	4.555	4.644	19,065,738	-0.25(-5.09%)

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.