Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.17	10.25	10.08	10.25	1,626,838	+0.09(+0.87%)
May 28, 2009	10.10	10.17	9.930	10.16	1,628,942	+0.15(+1.46%)
May 27, 2009	10.07	10.23	9.999	10.01	2,659,560	-0.07(-0.74%)
May 26, 2009	9.685	10.10	9.670	10.09	2,721,498	+0.36(+3.68%)
May 22, 2009	9.824	9.870	9.666	9.728	1,389,492	-0.07(-0.69%)
May 21, 2009	9.872	9.906	9.687	9.795	2,257,543	-0.14(-1.43%)
May 20, 2009	10.05	10.16	9.913	9.937	1,383,209	-0.07(-0.74%)
May 19, 2009	9.915	10.12	9.870	10.01	1,850,959	+0.08(+0.80%)
May 18, 2009	9.735	9.932	9.711	9.932	1,192,806	+0.25(+2.63%)
May 15, 2009	9.668	9.802	9.641	9.677	1,250,506	+0.01(+0.07%)
May 14, 2009	9.572	9.742	9.548	9.670	1,825,324	+0.13(+1.35%)
May 13, 2009	9.687	9.706	9.521	9.541	2,620,484	-0.23(-2.33%)
May 12, 2009	9.903	9.927	9.675	9.769	2,097,025	-0.06(-0.66%)
May 11, 2009	9.721	9.953	9.680	9.834	4,518,403	+0.00(+0.05%)
May 08, 2009	9.939	9.966	9.701	9.829	3,855,346	-0.04(-0.41%)
May 07, 2009	10.27	10.27	9.771	9.870	4,491,413	-0.32(-3.18%)
May 06, 2009	10.27	10.29	10.04	10.19	4,692,103	-0.00(-0.02%)
May 05, 2009	10.21	10.22	10.09	10.20	1,994,683	-0.02(-0.21%)
May 04, 2009	10.13	10.23	10.08	10.22	2,750,195	+0.17(+1.67%)
May 01, 2009	9.994	10.06	9.877	10.05	1,715,990	+0.06(+0.62%)
Apr 30, 2009	10.05	10.21	9.922	9.987	3,366,610	+0.06(+0.63%)
Apr 29, 2009	9.800	10.04	9.781	9.925	3,164,878	+0.20(+2.05%)
Apr 28, 2009	9.733	9.834	9.668	9.725	2,347,191	-0.07(-0.76%)
Apr 27, 2009	9.759	9.949	9.735	9.800	2,921,504	-0.05(-0.51%)
Apr 24, 2009	9.742	9.918	9.658	9.850	3,276,579	+0.22(+2.27%)
Apr 23, 2009	9.685	9.685	9.445	9.632	3,461,491	+0.02(+0.25%)
Apr 22, 2009	9.497	9.814	9.473	9.608	3,750,416	+0.03(+0.30%)
Apr 21, 2009	9.363	9.591	9.361	9.579	1,615,135	+0.14(+1.47%)
Apr 20, 2009	9.526	9.572	9.387	9.440	2,343,220	-0.29(-2.96%)
Apr 17, 2009	9.742	9.778	9.613	9.728	2,752,012	+0.00(+0.02%)
Apr 16, 2009	9.557	9.788	9.500	9.725	2,474,990	+0.28(+2.95%)
Apr 15, 2009	9.406	9.452	9.287	9.447	1,545,602	-0.03(-0.35%)
Apr 14, 2009	9.531	9.599	9.425	9.481	1,569,625	-0.11(-1.18%)
Apr 13, 2009	9.622	9.644	9.473	9.593	2,035,355	-0.01(-0.10%)
Apr 09, 2009	9.529	9.675	9.495	9.603	2,460,412	+0.25(+2.67%)
Apr 08, 2009	9.262	9.423	9.219	9.353	1,765,232	+0.19(+2.10%)
Apr 07, 2009	9.279	9.315	9.128	9.161	1,928,362	-0.26(-2.78%)
Apr 06, 2009	9.392	9.433	9.241	9.423	2,037,846	-0.11(-1.16%)
Apr 03, 2009	9.385	9.543	9.344	9.533	3,517,574	+0.16(+1.69%)
Apr 02, 2009	9.281	9.574	9.257	9.375	3,593,356	+0.29(+3.20%)
Apr 01, 2009	8.785	9.137	8.751	9.085	3,106,766	+0.20(+2.21%)
Mar 31, 2009	8.828	9.070	8.821	8.888	3,950,827	+0.14(+1.62%)
Mar 30, 2009	8.809	8.823	8.617	8.746	2,148,055	-0.46(-5.03%)
Mar 26, 2009	9.013	9.226	8.998	9.209	3,381,551	+0.30(+3.34%)
Mar 25, 2009	8.962	9.087	8.691	8.912	5,087,446	+0.02(+0.23%)
Mar 24, 2009	8.946	9.037	8.862	8.891	2,393,778	-0.12(-1.28%)
Mar 23, 2009	8.797	9.018	8.783	9.006	1,764,559	+0.49(+5.78%)
Mar 20, 2009	8.680	8.790	8.445	8.514	1,844,806	-0.16(-1.88%)
Mar 19, 2009	8.757	8.776	8.613	8.678	2,643,589	+0.05(+0.61%)
Mar 18, 2009	8.438	8.760	8.426	8.625	2,911,262	+0.16(+1.87%)
Mar 17, 2009	8.234	8.474	8.193	8.466	1,747,732	+0.28(+3.40%)
Mar 16, 2009	8.380	8.392	8.166	8.188	2,428,295	-0.13(-1.53%)
Mar 13, 2009	8.337	8.358	8.195	8.315	0	-0.01(-0.14%)
Mar 12, 2009	8.123	8.346	8.018	8.327	3,059,135	+0.24(+2.91%)
Mar 11, 2009	8.003	8.176	7.905	8.092	3,806,024	+0.20(+2.55%)
Mar 10, 2009	7.552	7.919	7.521	7.891	2,418,670	+0.49(+6.61%)
Mar 09, 2009	7.495	7.701	7.365	7.401	3,147,835	-0.21(-2.71%)
Mar 06, 2009	7.679	7.768	7.409	7.607	0	-0.06(-0.81%)
Mar 05, 2009	7.785	7.891	7.663	7.670	1,853,514	-0.23(-2.92%)
Mar 04, 2009	7.802	8.020	7.792	7.900	1,119,542	+0.19(+2.49%)

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.