Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.779	8.818	8.454	8.709	28,739,388	-0.03(-0.35%)
May 28, 2009	8.632	8.794	8.477	8.740	26,516,694	+0.17(+1.99%)
May 27, 2009	8.369	8.818	8.276	8.570	36,421,892	+0.12(+1.37%)
May 26, 2009	8.129	8.617	8.098	8.454	29,064,544	+0.20(+2.44%)
May 22, 2009	8.238	8.392	8.098	8.253	16,121,453	+0.02(+0.28%)
May 21, 2009	8.408	8.531	8.122	8.230	23,444,616	-0.26(-3.01%)
May 20, 2009	8.624	8.864	8.446	8.485	27,106,166	-0.12(-1.44%)
May 19, 2009	8.663	8.748	8.501	8.609	18,696,058	+0.01(+0.09%)
May 18, 2009	8.369	8.624	8.369	8.601	21,339,256	+0.32(+3.83%)
May 15, 2009	8.547	8.593	8.195	8.284	30,476,532	-0.27(-3.16%)
May 14, 2009	8.555	8.798	8.470	8.555	27,798,904	+0.05(+0.64%)
May 13, 2009	8.617	8.794	8.323	8.501	40,304,008	-0.38(-4.27%)
May 12, 2009	9.228	9.228	8.624	8.880	35,801,780	-0.19(-2.05%)
May 11, 2009	9.042	9.296	8.834	9.065	26,330,670	-0.08(-0.93%)
May 08, 2009	9.304	9.311	8.780	9.150	26,657,316	+0.03(+0.34%)
May 07, 2009	9.850	9.858	8.954	9.119	35,127,448	-0.64(-6.55%)
May 06, 2009	9.689	9.842	9.450	9.758	24,048,282	+0.22(+2.34%)
May 05, 2009	9.812	9.912	9.358	9.535	25,615,550	-0.28(-2.90%)
May 04, 2009	9.465	9.912	9.419	9.819	22,685,882	+0.45(+4.76%)
May 01, 2009	9.588	9.604	9.150	9.373	17,900,188	-0.02(-0.25%)
Apr 30, 2009	9.081	9.542	8.965	9.396	29,679,950	+0.48(+5.35%)
Apr 29, 2009	8.804	9.119	8.696	8.919	20,175,870	+0.14(+1.58%)
Apr 28, 2009	8.865	8.988	8.650	8.780	17,280,742	-0.14(-1.55%)
Apr 27, 2009	8.927	9.169	8.804	8.919	20,048,868	-0.08(-0.94%)
Apr 24, 2009	8.834	9.057	8.603	9.004	22,574,284	+0.19(+2.18%)
Apr 23, 2009	9.004	9.004	8.465	8.811	27,077,396	-0.12(-1.38%)
Apr 22, 2009	8.627	9.188	8.503	8.934	28,394,440	+0.28(+3.20%)
Apr 21, 2009	8.611	8.842	8.426	8.657	26,703,266	+0.09(+1.08%)
Apr 20, 2009	8.981	9.042	8.503	8.565	27,484,762	-0.61(-6.63%)
Apr 17, 2009	9.119	9.227	8.834	9.173	25,509,458	+0.07(+0.76%)
Apr 16, 2009	9.034	9.119	8.711	9.104	18,889,612	+0.31(+3.50%)
Apr 15, 2009	8.811	8.880	8.573	8.796	23,177,976	-0.25(-2.81%)
Apr 14, 2009	8.804	9.150	8.642	9.050	35,789,504	+0.19(+2.17%)
Apr 13, 2009	8.819	8.950	8.627	8.857	20,558,352	+0.05(+0.52%)
Apr 09, 2009	8.426	8.827	8.388	8.811	21,907,494	+0.54(+6.51%)
Apr 08, 2009	8.103	8.334	8.065	8.273	21,380,818	+0.15(+1.90%)
Apr 07, 2009	8.534	8.619	8.003	8.119	34,457,732	-0.78(-8.74%)
Apr 06, 2009	9.004	9.050	8.657	8.896	23,377,500	-0.19(-2.12%)
Apr 03, 2009	8.850	9.096	8.766	9.088	28,249,586	+0.28(+3.23%)
Apr 02, 2009	8.503	8.927	8.450	8.804	25,889,520	+0.52(+6.32%)
Apr 01, 2009	8.119	8.334	8.042	8.280	22,473,854	+0.01(+0.09%)
Mar 31, 2009	8.303	8.403	8.142	8.273	22,838,468	+0.07(+0.84%)
Mar 30, 2009	8.396	8.473	8.057	8.203	24,515,530	-0.74(-8.26%)
Mar 26, 2009	8.511	8.996	8.388	8.942	39,334,956	+0.48(+5.73%)
Mar 25, 2009	8.196	8.596	8.165	8.457	38,980,160	+0.31(+3.78%)
Mar 24, 2009	8.319	8.388	8.119	8.149	21,364,594	-0.36(-4.25%)
Mar 23, 2009	8.265	8.519	8.034	8.511	30,104,214	+0.65(+8.33%)
Mar 20, 2009	8.357	8.434	7.757	7.857	30,742,896	-0.38(-4.58%)
Mar 19, 2009	8.450	8.457	8.119	8.234	24,658,916	-0.12(-1.38%)
Mar 18, 2009	8.103	8.388	8.042	8.350	34,164,388	+0.12(+1.40%)
Mar 17, 2009	8.049	8.234	7.865	8.234	33,163,726	+0.21(+2.59%)
Mar 16, 2009	8.219	8.311	7.965	8.026	46,511,636	-0.12(-1.51%)
Mar 13, 2009	7.803	8.165	7.703	8.149	41,953,572	+0.35(+4.44%)
Mar 12, 2009	7.295	7.834	7.264	7.803	32,236,124	+0.42(+5.62%)
Mar 11, 2009	7.072	7.441	7.064	7.388	29,061,594	+0.29(+4.12%)
Mar 10, 2009	6.772	7.118	6.595	7.095	32,226,430	+0.49(+7.46%)
Mar 09, 2009	6.526	6.980	6.510	6.603	25,203,968	-0.09(-1.38%)
Mar 06, 2009	6.995	7.149	6.503	6.695	56,060,268	-0.26(-3.76%)
Mar 05, 2009	6.987	7.226	6.934	6.957	30,265,198	-0.20(-2.80%)
Mar 04, 2009	6.849	7.264	6.841	7.157	28,211,618	+0.35(+5.08%)

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.