Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.939	6.403	5.899	6.239	222,921	+0.28(+4.72%)
May 28, 2009	5.591	5.981	5.518	5.958	464,801	+0.18(+3.20%)
May 27, 2009	5.794	5.869	5.729	5.773	122,480	-0.07(-1.22%)
May 26, 2009	5.446	5.929	5.325	5.845	142,226	+0.40(+7.36%)
May 22, 2009	5.450	5.606	5.291	5.444	83,045	+0.03(+0.46%)
May 21, 2009	5.474	5.553	5.285	5.419	146,942	-0.20(-3.47%)
May 20, 2009	5.402	5.702	5.402	5.614	200,800	+0.18(+3.40%)
May 19, 2009	5.306	5.522	5.180	5.430	144,414	+0.03(+0.58%)
May 18, 2009	4.981	5.398	4.981	5.398	366,759	+0.32(+6.32%)
May 15, 2009	5.218	5.320	4.878	5.077	404,777	-0.34(-6.31%)
May 14, 2009	5.304	5.474	5.304	5.419	70,981	+0.12(+2.17%)
May 13, 2009	5.488	5.488	5.193	5.304	133,991	-0.18(-3.29%)
May 12, 2009	5.767	5.767	5.415	5.484	112,414	-0.25(-4.28%)
May 11, 2009	5.683	5.740	5.551	5.729	130,577	+0.05(+0.81%)
May 08, 2009	5.610	5.723	5.450	5.683	107,126	+0.04(+0.74%)
May 07, 2009	5.631	5.648	5.471	5.641	165,944	+0.01(+0.19%)
May 06, 2009	5.453	5.677	5.453	5.631	163,750	+0.18(+3.27%)
May 05, 2009	5.385	5.471	5.247	5.453	298,271	+0.07(+1.25%)
May 04, 2009	5.291	5.436	5.291	5.385	126,013	+0.09(+1.78%)
May 01, 2009	5.295	5.350	5.100	5.291	590,386	+0.06(+1.12%)
Apr 30, 2009	5.528	5.528	5.149	5.232	226,640	-0.18(-3.29%)
Apr 29, 2009	5.434	5.480	5.390	5.411	164,680	+0.05(+0.86%)
Apr 28, 2009	5.505	5.505	5.199	5.365	219,612	-0.14(-2.48%)
Apr 27, 2009	5.469	5.606	5.211	5.501	466,270	+0.03(+0.61%)
Apr 24, 2009	5.394	5.504	5.201	5.467	190,320	+0.07(+1.24%)
Apr 23, 2009	5.459	5.635	5.291	5.400	172,371	+0.01(+0.19%)
Apr 22, 2009	5.297	5.541	5.195	5.390	280,861	-0.00(-0.08%)
Apr 21, 2009	5.371	5.461	5.341	5.394	88,338	+0.05(+0.98%)
Apr 20, 2009	5.467	5.474	5.220	5.341	82,507	-0.20(-3.60%)
Apr 17, 2009	5.539	5.679	5.484	5.541	188,498	+0.00(+0.04%)
Apr 16, 2009	5.314	5.608	5.205	5.539	179,061	+0.31(+5.89%)
Apr 15, 2009	5.025	5.230	4.981	5.230	154,414	+0.11(+2.21%)
Apr 14, 2009	5.073	5.281	4.907	5.117	125,536	+0.05(+0.99%)
Apr 13, 2009	5.081	5.130	4.914	5.067	207,939	+0.03(+0.54%)
Apr 09, 2009	4.937	5.090	4.937	5.039	100,913	+0.11(+2.30%)
Apr 08, 2009	4.960	4.960	4.851	4.926	43,177	+0.06(+1.21%)
Apr 07, 2009	4.823	4.928	4.792	4.867	798,206	+0.09(+1.80%)
Apr 06, 2009	4.765	4.813	4.712	4.782	643,544	-0.07(-1.34%)
Apr 03, 2009	4.771	4.874	4.763	4.847	53,710	+0.09(+1.99%)
Apr 02, 2009	4.419	4.788	4.419	4.752	176,248	+0.29(+6.54%)
Apr 01, 2009	4.312	4.473	4.180	4.461	83,136	+0.13(+3.10%)
Mar 31, 2009	4.318	4.406	4.142	4.326	233,345	+0.14(+3.36%)
Mar 30, 2009	4.320	4.320	4.031	4.186	268,445	-0.39(-8.52%)
Mar 26, 2009	4.433	4.576	4.433	4.576	110,340	+0.23(+5.21%)
Mar 25, 2009	4.362	4.530	4.199	4.349	131,564	-0.07(-1.52%)
Mar 24, 2009	4.331	4.473	4.329	4.417	105,490	+0.09(+1.99%)
Mar 23, 2009	4.226	4.343	4.186	4.331	706,615	+0.14(+3.35%)
Mar 20, 2009	4.264	4.341	4.173	4.190	134,172	-0.13(-3.01%)
Mar 19, 2009	4.243	4.404	4.173	4.320	108,957	+0.04(+0.93%)
Mar 18, 2009	4.203	4.310	4.062	4.280	103,549	-0.03(-0.63%)
Mar 17, 2009	4.303	4.324	4.157	4.308	166,978	-0.03(-0.77%)
Mar 16, 2009	4.406	4.486	4.333	4.341	203,590	-0.05(-1.15%)
Mar 13, 2009	4.257	4.433	4.257	4.391	0	+0.04(+0.82%)
Mar 12, 2009	4.230	4.364	4.186	4.356	90,079	-0.00(-0.10%)
Mar 11, 2009	3.985	4.423	3.985	4.360	411,357	+0.26(+6.45%)
Mar 10, 2009	3.987	4.387	3.987	4.096	195,159	+0.11(+2.68%)
Mar 09, 2009	4.094	4.194	3.985	3.989	165,977	-0.14(-3.40%)
Mar 06, 2009	4.089	4.167	3.970	4.129	0	+0.05(+1.19%)
Mar 05, 2009	4.089	4.152	3.985	4.081	165,667	-0.03(-0.82%)
Mar 04, 2009	4.092	4.228	4.022	4.115	308,876	+0.27(+6.92%)

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.