Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.208	9.216	8.792	9.032	462,447,648	-0.02(-0.27%)
May 28, 2009	8.744	9.056	8.471	9.056	578,619,200	+0.31(+3.57%)
May 27, 2009	9.072	9.248	8.744	8.744	673,669,376	-0.06(-0.64%)
May 26, 2009	8.736	9.032	8.663	8.800	617,732,352	-0.07(-0.81%)
May 22, 2009	9.297	9.337	8.615	8.872	626,939,648	-0.27(-2.98%)
May 21, 2009	9.176	9.593	8.976	9.144	729,958,080	-0.06(-0.70%)
May 20, 2009	9.577	9.809	8.984	9.208	1,494,912,384	+0.19(+2.13%)
May 19, 2009	9.577	9.809	9.016	9.016	612,808,832	-0.38(-4.09%)
May 18, 2009	9.257	9.697	9.232	9.401	685,201,088	+0.85(+9.93%)
May 15, 2009	9.088	9.321	8.479	8.551	404,432,960	-0.51(-5.66%)
May 14, 2009	8.671	9.273	8.503	9.064	549,410,560	+0.24(+2.72%)
May 13, 2009	9.561	9.577	8.824	8.824	487,352,352	-0.95(-9.68%)
May 12, 2009	10.60	10.64	9.713	9.769	513,815,488	-0.60(-5.80%)
May 11, 2009	10.90	11.18	10.37	10.37	511,908,704	-0.99(-8.68%)
May 08, 2009	11.40	11.72	10.86	11.36	850,119,424	-0.37(-3.14%)
May 07, 2009	11.82	12.08	10.24	11.72	1,170,590,848	+1.55(+15.29%)
May 06, 2009	8.687	10.30	9.224	10.17	1,151,023,488	+1.48(+17.07%)
May 05, 2009	8.231	8.912	8.094	8.687	687,222,208	+0.37(+4.43%)
May 04, 2009	7.125	8.375	7.069	8.319	725,642,752	+1.35(+19.31%)
May 01, 2009	7.045	7.229	6.852	6.972	374,025,280	-0.18(-2.58%)
Apr 30, 2009	7.309	7.421	7.053	7.157	428,230,688	+0.20(+2.88%)
Apr 29, 2009	6.788	7.085	6.700	6.956	569,643,328	+0.42(+6.50%)
Apr 28, 2009	6.443	6.956	6.411	6.532	582,109,760	-0.62(-8.63%)
Apr 27, 2009	6.940	7.445	6.932	7.149	413,812,736	-0.14(-1.98%)
Apr 24, 2009	7.261	7.590	6.972	7.293	736,012,608	+0.22(+3.17%)
Apr 23, 2009	6.884	7.149	6.596	7.069	698,815,296	+0.45(+6.78%)
Apr 22, 2009	6.756	7.405	6.516	6.620	772,940,928	-0.38(-5.38%)
Apr 21, 2009	5.778	7.157	5.610	6.996	1,080,383,104	+0.57(+8.85%)
Apr 20, 2009	7.814	7.926	6.427	6.427	995,708,480	-2.07(-24.34%)
Apr 17, 2009	8.559	9.000	8.255	8.495	608,118,976	+0.21(+2.51%)
Apr 16, 2009	8.728	8.736	8.223	8.287	477,262,272	-0.08(-0.96%)
Apr 15, 2009	7.758	8.431	7.429	8.367	692,494,976	+0.28(+3.47%)
Apr 14, 2009	8.960	9.281	8.062	8.086	829,803,648	-0.75(-8.44%)
Apr 13, 2009	7.533	8.912	7.341	8.832	854,309,056	+1.18(+15.39%)
Apr 09, 2009	6.532	7.894	6.411	7.654	1,284,823,040	+2.00(+35.27%)
Apr 08, 2009	6.003	6.051	5.538	5.658	385,304,896	-0.24(-4.08%)
Apr 07, 2009	5.786	6.075	5.778	5.899	328,344,416	-0.10(-1.60%)
Apr 06, 2009	5.802	6.123	5.722	5.995	361,286,208	-0.10(-1.58%)
Apr 03, 2009	5.682	6.099	5.330	6.091	434,984,704	+0.29(+4.97%)
Apr 02, 2009	6.291	6.307	5.666	5.802	637,900,672	+0.15(+2.70%)
Apr 01, 2009	5.169	5.786	5.161	5.650	523,488,608	+0.18(+3.37%)
Mar 31, 2009	5.097	5.522	5.009	5.466	525,183,744	+0.63(+13.10%)
Mar 30, 2009	5.370	5.410	4.825	4.833	605,647,360	-1.24(-20.45%)
Mar 26, 2009	6.315	6.379	5.722	6.075	598,148,288	-0.10(-1.56%)
Mar 25, 2009	6.227	6.403	5.578	6.171	774,142,656	+0.38(+6.65%)
Mar 24, 2009	5.866	6.403	5.666	5.786	654,554,752	-0.46(-7.44%)
Mar 23, 2009	5.787	6.323	5.778	6.251	710,160,640	+1.29(+26.01%)
Mar 20, 2009	5.586	5.602	4.793	4.961	716,000,832	-0.84(-14.50%)
Mar 19, 2009	6.756	6.868	5.466	5.802	776,305,216	-0.31(-5.11%)
Mar 18, 2009	5.097	6.123	4.985	6.115	829,318,656	+1.09(+21.69%)
Mar 17, 2009	4.865	5.097	4.648	5.025	535,606,240	+0.07(+1.46%)
Mar 16, 2009	4.985	5.570	4.833	4.953	671,230,656	+0.34(+7.29%)
Mar 13, 2009	5.009	5.169	4.528	4.616	0	-0.07(-1.54%)
Mar 12, 2009	3.943	4.801	3.879	4.688	679,695,808	+0.74(+18.66%)
Mar 11, 2009	4.248	4.408	3.614	3.951	563,870,592	+0.11(+2.92%)
Mar 10, 2009	3.486	3.850	3.366	3.839	519,878,112	+0.83(+27.73%)
Mar 09, 2009	2.581	3.021	2.565	3.005	372,411,552	+0.49(+19.43%)
Mar 06, 2009	2.637	2.837	2.404	2.516	0	-0.02(-0.95%)
Mar 05, 2009	2.725	2.813	2.500	2.541	352,806,304	-0.34(-11.70%)
Mar 04, 2009	2.709	3.230	2.709	2.877	327,108,960	+0.01(+0.28%)

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.