Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.714	6.877	6.618	6.823	5,982,037	+0.13(+1.89%)
May 28, 2009	6.612	6.720	6.570	6.696	6,009,041	+0.09(+1.37%)
May 27, 2009	6.823	6.841	6.606	6.606	5,997,514	-0.20(-2.92%)
May 26, 2009	6.630	6.877	6.582	6.805	4,456,184	+0.19(+2.82%)
May 22, 2009	6.606	6.678	6.552	6.618	3,746,274	+0.01(+0.09%)
May 21, 2009	6.678	6.714	6.606	6.612	5,051,600	-0.11(-1.61%)
May 20, 2009	6.943	6.961	6.720	6.720	5,095,101	-0.13(-1.93%)
May 19, 2009	6.756	6.943	6.708	6.853	3,645,191	+0.11(+1.70%)
May 18, 2009	6.811	6.859	6.636	6.738	5,356,450	-0.02(-0.36%)
May 15, 2009	6.913	6.931	6.746	6.763	3,981,101	-0.19(-2.68%)
May 14, 2009	7.063	7.111	6.889	6.949	6,418,112	-0.07(-1.03%)
May 13, 2009	7.214	7.298	6.997	7.021	9,070,804	-0.19(-2.67%)
May 12, 2009	7.220	7.256	7.154	7.214	7,050,723	+0.04(+0.50%)
May 11, 2009	7.093	7.268	7.087	7.178	4,798,398	+0.01(+0.17%)
May 08, 2009	7.154	7.256	7.117	7.166	6,641,899	+0.02(+0.34%)
May 07, 2009	7.286	7.298	7.111	7.142	10,064,554	-0.11(-1.49%)
May 06, 2009	7.316	7.334	7.190	7.250	7,482,336	-0.02(-0.21%)
May 05, 2009	7.241	7.330	7.241	7.265	12,195,890	+0.00(+0.00%)
May 04, 2009	7.241	7.277	7.205	7.265	7,915,838	+0.12(+1.67%)
May 01, 2009	7.176	7.271	7.080	7.146	10,084,595	-0.01(-0.17%)
Apr 30, 2009	7.187	7.289	7.015	7.158	10,303,040	-0.02(-0.33%)
Apr 29, 2009	7.134	7.289	7.086	7.182	7,377,689	+0.11(+1.60%)
Apr 28, 2009	6.949	7.158	6.920	7.068	6,612,776	+0.07(+1.02%)
Apr 27, 2009	6.788	7.128	6.788	6.997	7,915,139	+0.10(+1.38%)
Apr 24, 2009	6.943	7.009	6.848	6.902	7,151,343	-0.01(-0.17%)
Apr 23, 2009	7.086	7.098	6.896	6.914	6,179,239	-0.17(-2.44%)
Apr 22, 2009	6.991	7.211	6.925	7.086	11,369,753	+0.04(+0.51%)
Apr 21, 2009	6.973	7.110	6.973	7.051	5,881,819	+0.05(+0.77%)
Apr 20, 2009	7.033	7.128	6.985	6.997	13,977,485	-0.11(-1.59%)
Apr 17, 2009	7.176	7.217	7.104	7.110	3,704,315	-0.03(-0.42%)
Apr 16, 2009	7.051	7.193	7.033	7.140	4,776,450	+0.10(+1.44%)
Apr 15, 2009	7.295	7.295	7.009	7.039	7,503,339	+0.01(+0.17%)
Apr 14, 2009	7.176	7.182	7.027	7.027	6,770,729	-0.16(-2.24%)
Apr 13, 2009	7.259	7.307	7.146	7.187	4,818,679	-0.09(-1.23%)
Apr 09, 2009	7.324	7.324	7.193	7.277	4,174,628	+0.07(+0.91%)
Apr 08, 2009	7.092	7.247	7.086	7.211	3,633,090	+0.11(+1.59%)
Apr 07, 2009	7.056	7.164	7.003	7.098	5,333,677	-0.05(-0.67%)
Apr 06, 2009	7.187	7.307	7.092	7.146	5,535,112	-0.12(-1.64%)
Apr 03, 2009	7.205	7.336	7.187	7.265	6,220,172	+0.06(+0.83%)
Apr 02, 2009	7.235	7.336	7.074	7.205	11,911,511	+0.09(+1.27%)
Apr 01, 2009	6.979	7.146	6.872	7.115	8,627,718	+0.06(+0.91%)
Mar 31, 2009	7.051	7.211	6.991	7.051	11,276,066	+0.04(+0.59%)
Mar 30, 2009	6.967	7.051	6.914	7.009	4,382,413	-0.17(-2.32%)
Mar 26, 2009	7.122	7.205	7.015	7.176	6,516,206	+0.08(+1.09%)
Mar 25, 2009	7.199	7.277	6.943	7.098	6,513,103	-0.07(-0.91%)
Mar 24, 2009	7.199	7.247	7.009	7.164	9,644,523	-0.10(-1.39%)
Mar 23, 2009	7.122	7.271	7.110	7.265	7,207,538	+0.23(+3.21%)
Mar 20, 2009	7.140	7.211	7.027	7.039	5,442,631	+0.00(+0.00%)
Mar 19, 2009	7.182	7.182	6.866	7.039	10,839,512	-0.04(-0.59%)
Mar 18, 2009	6.973	7.241	6.914	7.080	10,991,463	+0.04(+0.51%)
Mar 17, 2009	6.794	7.045	6.693	7.045	6,945,802	+0.23(+3.32%)
Mar 16, 2009	6.783	6.925	6.693	6.818	8,979,773	+0.10(+1.51%)
Mar 13, 2009	6.669	6.741	6.580	6.717	0	+0.12(+1.81%)
Mar 12, 2009	6.413	6.622	6.336	6.598	13,860,145	+0.17(+2.69%)
Mar 11, 2009	6.395	6.556	6.366	6.425	11,823,535	+0.07(+1.03%)
Mar 10, 2009	6.455	6.497	6.321	6.360	10,656,462	+0.01(+0.09%)
Mar 09, 2009	6.395	6.568	6.300	6.354	9,025,336	-0.12(-1.84%)
Mar 06, 2009	6.342	6.556	6.288	6.473	0	+0.18(+2.84%)
Mar 05, 2009	6.318	6.378	6.193	6.294	8,146,802	-0.18(-2.85%)
Mar 04, 2009	6.419	6.592	6.401	6.479	7,389,481	-0.07(-1.00%)

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.