Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.424	6.484	6.362	6.484	17,283	+0.08(+1.31%)
May 28, 2009	6.422	6.431	6.268	6.401	47,415	+0.04(+0.61%)
May 27, 2009	6.521	6.544	6.349	6.362	93,934	-0.17(-2.62%)
May 26, 2009	6.163	6.565	6.030	6.534	192,030	+0.32(+5.18%)
May 22, 2009	6.345	6.345	6.212	6.212	71,113	-0.07(-1.09%)
May 21, 2009	6.302	6.328	6.195	6.281	199,084	-0.07(-1.11%)
May 20, 2009	6.502	6.596	6.347	6.352	89,666	-0.06(-1.00%)
May 19, 2009	6.482	6.506	6.388	6.416	322,035	-0.06(-0.93%)
May 18, 2009	6.231	6.489	6.219	6.476	69,322	+0.30(+4.86%)
May 15, 2009	6.272	6.311	6.127	6.176	277,760	-0.12(-1.84%)
May 14, 2009	6.152	6.369	6.113	6.292	175,544	+0.16(+2.66%)
May 13, 2009	6.390	6.390	6.129	6.129	316,759	-0.39(-6.01%)
May 12, 2009	6.688	6.688	6.381	6.521	140,076	-0.10(-1.53%)
May 11, 2009	6.667	6.686	6.613	6.622	49,813	-0.19(-2.80%)
May 08, 2009	6.583	6.812	6.578	6.812	120,226	+0.35(+5.41%)
May 07, 2009	6.800	6.802	6.409	6.463	158,349	-0.19(-2.90%)
May 06, 2009	6.643	6.675	6.499	6.656	143,435	+0.11(+1.64%)
May 05, 2009	6.592	6.626	6.487	6.549	136,479	-0.07(-1.00%)
May 04, 2009	6.493	6.615	6.493	6.615	238,373	+0.25(+3.91%)
May 01, 2009	6.371	6.435	6.313	6.367	77,005	-0.04(-0.57%)
Apr 30, 2009	6.527	6.594	6.403	6.403	162,795	+0.00(+0.00%)
Apr 29, 2009	6.236	6.452	6.223	6.403	86,615	+0.28(+4.55%)
Apr 28, 2009	6.019	6.274	6.019	6.124	157,752	+0.00(+0.00%)
Apr 27, 2009	6.146	6.251	6.075	6.124	123,665	-0.18(-2.82%)
Apr 24, 2009	6.126	6.396	6.092	6.302	243,630	+0.21(+3.45%)
Apr 23, 2009	6.075	6.135	5.966	6.092	337,061	-0.01(-0.11%)
Apr 22, 2009	6.026	6.249	5.968	6.099	217,334	+0.01(+0.14%)
Apr 21, 2009	5.771	6.111	5.715	6.090	101,039	+0.31(+5.42%)
Apr 20, 2009	6.141	6.141	5.760	5.777	80,634	-0.51(-8.05%)
Apr 17, 2009	6.223	6.330	6.101	6.283	145,296	+0.11(+1.81%)
Apr 16, 2009	6.047	6.324	5.916	6.171	278,254	+0.21(+3.49%)
Apr 15, 2009	5.719	5.964	5.719	5.964	83,942	+0.22(+3.77%)
Apr 14, 2009	5.919	5.987	5.747	5.747	84,833	-0.31(-5.06%)
Apr 13, 2009	5.953	6.077	5.867	6.053	154,552	+0.09(+1.47%)
Apr 09, 2009	5.621	5.980	5.621	5.966	147,270	+0.45(+8.16%)
Apr 08, 2009	5.466	5.535	5.415	5.516	93,421	+0.04(+0.78%)
Apr 07, 2009	5.571	5.788	5.442	5.473	103,745	-0.16(-2.85%)
Apr 06, 2009	5.681	5.681	5.535	5.633	97,601	-0.11(-1.94%)
Apr 03, 2009	5.571	5.745	5.507	5.745	342,869	+0.16(+2.88%)
Apr 02, 2009	5.410	5.659	5.410	5.584	173,986	+0.32(+6.11%)
Apr 01, 2009	5.052	5.280	5.031	5.263	922,736	+0.12(+2.33%)
Mar 31, 2009	5.072	5.256	5.041	5.143	135,164	+0.11(+2.09%)
Mar 30, 2009	5.121	5.121	4.973	5.037	115,916	-0.46(-8.31%)
Mar 26, 2009	5.335	5.513	5.333	5.494	154,244	+0.23(+4.44%)
Mar 25, 2009	5.203	5.371	5.014	5.260	92,274	+0.11(+2.21%)
Mar 24, 2009	5.297	5.374	5.136	5.147	77,234	-0.25(-4.65%)
Mar 23, 2009	5.128	5.398	5.128	5.398	165,491	+0.45(+9.00%)
Mar 20, 2009	5.147	5.167	4.952	4.952	72,345	-0.20(-3.91%)
Mar 19, 2009	5.378	5.378	5.145	5.153	78,820	-0.10(-1.84%)
Mar 18, 2009	5.128	5.275	4.926	5.250	110,579	+0.27(+5.47%)
Mar 17, 2009	4.770	4.977	4.757	4.977	100,843	+0.21(+4.36%)
Mar 16, 2009	4.905	5.003	4.761	4.770	106,329	-0.11(-2.20%)
Mar 13, 2009	4.855	4.893	4.748	4.877	0	+0.09(+1.88%)
Mar 12, 2009	4.493	4.811	4.444	4.787	112,898	+0.29(+6.33%)
Mar 11, 2009	4.572	4.643	4.432	4.502	130,732	+0.02(+0.48%)
Mar 10, 2009	4.212	4.497	4.212	4.480	143,766	+0.40(+9.78%)
Mar 09, 2009	4.114	4.219	4.062	4.081	364,161	-0.09(-2.22%)
Mar 06, 2009	4.240	4.279	4.053	4.174	0	-0.08(-1.86%)
Mar 05, 2009	4.452	4.492	4.247	4.253	108,956	-0.29(-6.28%)
Mar 04, 2009	4.450	4.600	4.397	4.538	175,507	+0.02(+0.52%)

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.