Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.21	10.36	10.09	10.34	1,199,004	+0.16(+1.52%)
May 28, 2009	10.09	10.22	9.930	10.19	1,402,930	+0.13(+1.34%)
May 27, 2009	10.24	10.27	10.02	10.05	1,521,997	-0.11(-1.13%)
May 26, 2009	9.883	10.25	9.789	10.17	1,525,335	+0.19(+1.89%)
May 22, 2009	10.06	10.15	9.957	9.978	1,818,114	-0.07(-0.67%)
May 21, 2009	10.09	10.15	9.964	10.05	2,080,147	-0.13(-1.33%)
May 20, 2009	10.34	10.60	10.13	10.18	1,797,857	-0.05(-0.53%)
May 19, 2009	10.02	10.35	9.930	10.23	1,740,550	+0.18(+1.81%)
May 18, 2009	9.586	10.11	9.559	10.05	2,231,742	+0.57(+6.05%)
May 15, 2009	9.195	9.546	9.147	9.478	1,744,847	+0.22(+2.33%)
May 14, 2009	9.188	9.330	9.073	9.262	848,442	+0.07(+0.81%)
May 13, 2009	9.377	9.404	9.134	9.188	1,215,360	-0.32(-3.34%)
May 12, 2009	9.660	9.748	9.377	9.505	964,690	-0.11(-1.19%)
May 11, 2009	9.633	9.802	9.525	9.620	783,722	-0.23(-2.33%)
May 08, 2009	9.573	9.863	9.532	9.849	1,127,760	+0.38(+3.99%)
May 07, 2009	9.964	9.964	9.404	9.471	1,403,854	-0.27(-2.77%)
May 06, 2009	9.849	9.951	9.573	9.741	1,235,794	+0.05(+0.49%)
May 05, 2009	9.768	9.890	9.620	9.694	1,167,884	-0.11(-1.10%)
May 04, 2009	9.330	9.802	9.323	9.802	1,522,513	+0.47(+4.99%)
May 01, 2009	9.411	9.438	9.134	9.336	1,225,356	+0.01(+0.07%)
Apr 30, 2009	9.471	9.613	9.303	9.330	2,599,094	+0.00(+0.00%)
Apr 29, 2009	9.404	9.458	9.276	9.330	2,048,164	-0.04(-0.43%)
Apr 28, 2009	9.289	9.498	9.181	9.370	1,443,672	-0.01(-0.14%)
Apr 27, 2009	9.519	9.559	9.316	9.384	1,594,873	-0.11(-1.21%)
Apr 24, 2009	9.424	9.708	9.390	9.498	2,135,385	+0.12(+1.30%)
Apr 23, 2009	9.438	9.519	9.245	9.377	1,284,724	-0.04(-0.43%)
Apr 22, 2009	9.222	9.667	9.114	9.417	1,452,881	+0.16(+1.75%)
Apr 21, 2009	8.810	9.276	8.756	9.255	1,789,750	+0.39(+4.42%)
Apr 20, 2009	9.181	9.201	8.776	8.864	1,407,940	-0.45(-4.79%)
Apr 17, 2009	9.390	9.390	9.087	9.309	1,155,837	-0.04(-0.43%)
Apr 16, 2009	9.060	9.444	9.060	9.350	1,375,422	+0.32(+3.51%)
Apr 15, 2009	9.060	9.141	8.908	9.033	1,478,496	-0.04(-0.45%)
Apr 14, 2009	9.412	9.412	9.053	9.073	1,720,945	-0.38(-4.01%)
Apr 13, 2009	9.352	9.499	9.253	9.452	1,635,382	+0.04(+0.42%)
Apr 09, 2009	9.146	9.412	9.093	9.412	1,480,414	+0.37(+4.12%)
Apr 08, 2009	8.714	9.153	8.481	9.040	2,002,647	+0.01(+0.07%)
Apr 07, 2009	9.306	9.392	9.026	9.033	1,207,406	-0.40(-4.23%)
Apr 06, 2009	9.313	9.466	9.266	9.432	1,131,513	+0.01(+0.14%)
Apr 03, 2009	9.412	9.499	9.293	9.419	1,370,858	-0.01(-0.07%)
Apr 02, 2009	8.960	9.532	8.947	9.426	1,513,069	+0.65(+7.43%)
Apr 01, 2009	8.202	8.814	8.155	8.774	1,590,923	+0.31(+3.61%)
Mar 31, 2009	8.521	8.627	8.361	8.468	1,377,034	+0.18(+2.17%)
Mar 30, 2009	8.268	8.461	7.876	8.288	1,303,486	-0.65(-7.22%)
Mar 26, 2009	8.428	8.933	8.428	8.933	1,829,737	+0.57(+6.84%)
Mar 25, 2009	8.228	8.547	8.095	8.361	1,369,681	+0.18(+2.20%)
Mar 24, 2009	8.129	8.335	8.109	8.182	1,259,090	-0.09(-1.13%)
Mar 23, 2009	8.022	8.275	8.015	8.275	900,038	+0.61(+7.89%)
Mar 20, 2009	7.842	7.969	7.603	7.670	1,444,682	-0.15(-1.87%)
Mar 19, 2009	7.862	7.876	7.656	7.816	1,135,254	+0.13(+1.73%)
Mar 18, 2009	7.290	7.703	7.290	7.683	1,479,623	+0.28(+3.77%)
Mar 17, 2009	7.217	7.403	7.064	7.403	949,578	+0.19(+2.68%)
Mar 16, 2009	7.211	7.437	7.164	7.211	1,133,795	+0.05(+0.65%)
Mar 13, 2009	7.051	7.204	6.964	7.164	0	+0.17(+2.47%)
Mar 12, 2009	6.559	7.031	6.499	6.991	1,581,535	+0.37(+5.52%)
Mar 11, 2009	6.632	6.665	6.472	6.625	1,428,730	+0.05(+0.81%)
Mar 10, 2009	6.346	6.572	6.286	6.572	1,361,798	+0.35(+5.67%)
Mar 09, 2009	6.100	6.352	6.046	6.219	1,688,996	+0.07(+1.19%)
Mar 06, 2009	6.153	6.319	6.073	6.146	0	-0.02(-0.32%)
Mar 05, 2009	6.492	6.499	6.153	6.166	1,589,004	-0.49(-7.30%)
Mar 04, 2009	6.419	6.758	6.352	6.652	2,134,146	-0.03(-0.50%)

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.