Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.950	5.960	5.850	5.850	7,701	+0.12(+2.10%)
May 28, 2009	5.750	5.770	5.530	5.730	5,300	-0.14(-2.39%)
May 27, 2009	6.080	6.080	5.830	5.870	5,574	-0.11(-1.84%)
May 22, 2009	6.100	5.980	5.980	5.980	2,000	-0.10(-1.64%)
May 21, 2009	6.090	6.220	6.080	6.080	1,577	-0.03(-0.49%)
May 20, 2009	6.800	6.800	5.960	6.110	8,238	-0.32(-4.98%)
May 19, 2009	6.230	6.500	5.930	6.430	16,007	+0.68(+11.83%)
May 18, 2009	6.100	6.100	5.460	5.750	10,803	+0.02(+0.35%)
May 15, 2009	5.960	5.960	5.500	5.730	2,894	-0.15(-2.49%)
May 14, 2009	5.600	5.876	5.600	5.876	692	-0.06(-1.07%)
May 12, 2009	5.940	5.940	5.940	5.940	0	+0.21(+3.66%)
May 11, 2009	6.180	6.195	5.460	5.730	3,287	-0.45(-7.28%)
May 08, 2009	6.150	6.300	6.150	6.180	2,260	+0.43(+7.48%)
May 07, 2009	5.010	5.990	4.990	5.750	26,821	+0.05(+0.88%)
May 06, 2009	6.000	6.050	5.090	5.700	17,040	-0.34(-5.63%)
May 05, 2009	6.360	6.360	5.840	6.040	6,098	-0.29(-4.58%)
May 04, 2009	6.090	6.560	5.700	6.330	6,698	+0.20(+3.26%)
May 01, 2009	6.150	6.200	6.040	6.130	2,735	+0.02(+0.41%)
Apr 30, 2009	6.105	6.105	6.105	6.105	100	+0.06(+0.91%)
Apr 29, 2009	6.150	6.150	5.590	6.050	6,137	+0.11(+1.92%)
Apr 28, 2009	5.370	5.961	5.370	5.936	1,150	+0.13(+2.29%)
Apr 27, 2009	5.770	6.180	5.350	5.803	5,984	+0.35(+6.48%)
Apr 24, 2009	5.840	5.870	5.280	5.450	7,404	+0.32(+6.24%)
Apr 23, 2009	5.270	5.270	5.130	5.130	1,700	-0.07(-1.35%)
Apr 22, 2009	5.200	5.390	4.860	5.200	5,600	-0.02(-0.38%)
Apr 21, 2009	5.060	5.260	5.060	5.220	10,235	+0.21(+4.19%)
Apr 20, 2009	4.930	5.220	4.760	5.010	1,320	-0.19(-3.66%)
Apr 17, 2009	5.700	5.700	4.910	5.200	7,947	+0.01(+0.19%)
Apr 16, 2009	5.630	5.630	4.830	5.190	5,700	-0.06(-1.14%)
Apr 15, 2009	5.250	5.250	5.250	5.250	2,188	+0.07(+1.35%)
Apr 14, 2009	5.500	6.310	5.180	5.180	450	+0.30(+6.15%)
Apr 13, 2009	4.700	5.000	4.700	4.880	6,800	+0.08(+1.67%)
Apr 09, 2009	4.700	4.800	4.490	4.800	3,200	+0.18(+3.90%)
Apr 08, 2009	4.540	4.740	4.540	4.620	8,900	+0.12(+2.66%)
Apr 07, 2009	4.980	4.980	4.500	4.500	580	-0.50(-10.00%)
Apr 02, 2009	4.940	5.000	5.000	5.000	700	+0.40(+8.70%)
Mar 31, 2009	4.590	4.600	4.600	4.600	1,100	+0.01(+0.22%)
Mar 30, 2009	4.590	4.600	4.590	4.590	1,090	+0.08(+1.77%)
Mar 26, 2009	4.550	4.600	4.510	4.510	3,520	+0.00(+0.00%)
Mar 25, 2009	4.530	4.540	4.300	4.510	2,841	+0.01(+0.22%)
Mar 24, 2009	4.500	4.500	4.500	4.500	5,500	+0.29(+6.89%)
Mar 23, 2009	4.210	4.210	4.210	4.210	100	-0.29(-6.44%)
Mar 20, 2009	4.500	4.500	4.500	4.500	204	-0.01(-0.22%)
Mar 19, 2009	4.400	4.510	4.400	4.510	1,538	+0.06(+1.35%)
Mar 18, 2009	4.480	4.480	4.400	4.450	3,001	-0.02(-0.41%)
Mar 17, 2009	4.460	4.480	4.460	4.468	1,951	+0.01(+0.19%)
Mar 16, 2009	4.460	4.460	4.460	4.460	100	+0.00(+0.00%)
Mar 13, 2009	4.460	4.460	4.460	4.460	1,485	+0.00(+0.00%)
Mar 12, 2009	4.420	4.460	4.420	4.460	2,075	+0.09(+2.15%)
Mar 10, 2009	4.400	4.366	4.366	4.366	10,800	+0.06(+1.32%)
Mar 09, 2009	4.100	4.350	4.100	4.309	942	-0.01(-0.25%)
Mar 06, 2009	4.310	4.320	3.960	4.320	10,798	+0.00(+0.00%)
Mar 05, 2009	4.100	4.320	4.050	4.320	2,000	+0.00(+0.00%)
Mar 04, 2009	4.300	4.320	4.300	4.320	6,496	-0.05(-1.14%)

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.