Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.65	11.84	11.44	11.77	19,971,468	+0.63(+5.66%)
May 28, 2009	10.83	11.23	10.79	11.14	17,802,408	+0.49(+4.60%)
May 27, 2009	10.67	10.78	10.41	10.65	13,059,748	+0.02(+0.19%)
May 26, 2009	10.26	10.70	10.13	10.63	10,971,406	-0.06(-0.56%)
May 22, 2009	10.60	10.95	10.57	10.69	17,112,880	+0.20(+1.91%)
May 21, 2009	9.990	10.51	9.590	10.49	25,547,070	+0.49(+4.90%)
May 20, 2009	9.340	10.05	9.340	10.00	24,465,692	+0.83(+9.05%)
May 19, 2009	8.970	9.340	8.840	9.170	11,515,142	+0.30(+3.38%)
May 18, 2009	8.870	8.940	8.540	8.870	8,300,115	+0.00(+0.00%)
May 15, 2009	9.010	9.250	8.690	8.870	11,989,091	-0.20(-2.21%)
May 14, 2009	8.860	9.170	8.730	9.070	7,977,139	+0.12(+1.34%)
May 13, 2009	8.890	9.410	8.870	8.950	13,898,775	-0.13(-1.43%)
May 12, 2009	8.720	9.100	8.630	9.080	13,275,787	+0.51(+5.95%)
May 11, 2009	8.580	8.760	8.380	8.570	9,083,110	-0.16(-1.83%)
May 08, 2009	8.650	8.740	8.440	8.730	8,927,020	+0.18(+2.11%)
May 07, 2009	9.000	9.160	8.440	8.550	13,508,334	-0.26(-2.95%)
May 06, 2009	8.720	8.850	8.650	8.810	8,914,220	+0.36(+4.26%)
May 05, 2009	8.630	8.740	8.310	8.450	8,871,347	-0.01(-0.12%)
May 04, 2009	8.160	8.490	8.120	8.460	9,669,508	+0.43(+5.35%)
May 01, 2009	7.910	8.070	7.820	8.030	4,808,336	+0.12(+1.52%)
Apr 30, 2009	7.950	8.030	7.850	7.910	8,091,486	-0.11(-1.37%)
Apr 29, 2009	8.170	8.180	7.960	8.020	6,363,288	+0.12(+1.52%)
Apr 28, 2009	7.870	8.050	7.770	7.900	7,759,704	-0.28(-3.42%)
Apr 27, 2009	8.250	8.370	8.110	8.180	8,663,741	-0.13(-1.56%)
Apr 24, 2009	8.100	8.400	8.100	8.310	11,392,804	+0.36(+4.53%)
Apr 23, 2009	7.460	8.000	7.460	7.950	16,913,518	+0.48(+6.43%)
Apr 22, 2009	7.660	7.740	7.460	7.470	11,684,647	-0.07(-0.93%)
Apr 21, 2009	8.010	8.025	7.450	7.540	9,594,200	-0.22(-2.84%)
Apr 20, 2009	7.590	7.990	7.570	7.760	13,030,142	+0.29(+3.88%)
Apr 17, 2009	7.660	7.660	7.360	7.470	16,502,490	-0.24(-3.11%)
Apr 16, 2009	8.110	8.140	7.660	7.710	14,640,477	-0.45(-5.51%)
Apr 15, 2009	8.100	8.300	8.050	8.160	7,290,660	+0.02(+0.25%)
Apr 14, 2009	8.300	8.340	8.030	8.140	11,114,934	-0.09(-1.09%)
Apr 13, 2009	8.260	8.370	8.200	8.230	11,639,418	+0.12(+1.48%)
Apr 09, 2009	8.190	8.250	8.050	8.110	8,143,806	-0.09(-1.10%)
Apr 08, 2009	8.280	8.330	7.980	8.200	8,906,159	+0.03(+0.37%)
Apr 07, 2009	8.330	8.440	8.170	8.170	9,046,358	+0.01(+0.12%)
Apr 06, 2009	8.200	8.200	8.010	8.160	15,859,764	-0.34(-4.00%)
Apr 03, 2009	8.910	9.050	8.340	8.500	16,878,234	-0.49(-5.45%)
Apr 02, 2009	9.210	9.280	8.550	8.990	23,820,788	-0.58(-6.06%)
Apr 01, 2009	9.320	9.580	9.230	9.570	10,981,588	+0.32(+3.46%)
Mar 31, 2009	9.100	9.380	8.800	9.250	14,055,023	+0.31(+3.47%)
Mar 30, 2009	8.940	9.340	8.750	8.940	13,874,143	-0.47(-4.99%)
Mar 26, 2009	9.750	9.750	9.350	9.410	13,720,591	-0.11(-1.16%)
Mar 25, 2009	9.310	9.710	9.090	9.520	19,040,434	+0.26(+2.81%)
Mar 24, 2009	8.870	9.390	8.760	9.260	15,047,623	-0.03(-0.32%)
Mar 23, 2009	9.400	9.500	9.190	9.290	16,571,543	-0.01(-0.11%)
Mar 20, 2009	9.140	9.430	9.010	9.300	21,744,412	-0.14(-1.48%)
Mar 19, 2009	9.340	9.570	9.150	9.440	29,000,516	+0.57(+6.43%)
Mar 18, 2009	7.750	8.880	7.550	8.870	27,389,122	+0.97(+12.28%)
Mar 17, 2009	7.960	8.050	7.720	7.900	11,069,424	-0.18(-2.23%)
Mar 16, 2009	8.030	8.210	7.830	8.080	8,846,292	-0.13(-1.58%)
Mar 13, 2009	8.520	8.550	8.100	8.210	0	-0.13(-1.56%)
Mar 12, 2009	8.340	8.530	8.150	8.340	13,398,025	+0.23(+2.84%)
Mar 11, 2009	7.670	8.280	7.590	8.110	19,136,856	+0.56(+7.42%)
Mar 10, 2009	8.230	8.280	7.270	7.550	23,630,892	-0.80(-9.58%)
Mar 09, 2009	8.610	8.660	8.160	8.350	11,577,148	-0.35(-4.02%)
Mar 06, 2009	9.000	9.120	8.530	8.700	0	-0.04(-0.46%)
Mar 05, 2009	8.260	8.830	8.090	8.740	25,613,226	+0.77(+9.66%)
Mar 04, 2009	8.390	8.400	7.760	7.970	14,629,564	+0.16(+2.05%)

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.