Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.37	11.67	11.07	11.40	9,720,768	-0.05(-0.44%)
May 28, 2009	11.23	11.53	10.84	11.45	8,173,805	-0.03(-0.29%)
May 27, 2009	12.04	12.50	11.41	11.48	7,309,366	-0.59(-4.90%)
May 26, 2009	11.07	12.46	10.92	12.07	10,783,603	+1.48(+14.00%)
May 22, 2009	11.17	11.22	10.50	10.59	5,579,375	-0.34(-3.13%)
May 21, 2009	11.59	11.67	10.46	10.93	12,813,128	-1.12(-9.27%)
May 20, 2009	13.17	13.23	11.85	12.05	12,125,712	-0.47(-3.73%)
May 19, 2009	14.37	14.53	12.50	12.52	11,850,997	-2.08(-14.27%)
May 18, 2009	13.10	14.65	13.08	14.60	7,205,369	+2.06(+16.41%)
May 15, 2009	13.49	13.76	12.50	12.54	5,278,884	-0.89(-6.64%)
May 14, 2009	12.97	13.62	12.58	13.43	5,395,086	+0.40(+3.07%)
May 13, 2009	13.73	14.00	12.92	13.03	8,352,527	-1.39(-9.65%)
May 12, 2009	15.54	15.99	13.79	14.42	8,414,186	-0.92(-6.03%)
May 11, 2009	16.34	17.47	15.27	15.35	11,382,234	-1.62(-9.53%)
May 08, 2009	13.85	16.97	13.81	16.97	12,721,051	+3.62(+27.09%)
May 07, 2009	14.73	15.20	13.17	13.35	14,250,161	-0.07(-0.50%)
May 06, 2009	11.37	13.82	11.34	13.42	15,356,985	+2.77(+26.08%)
May 05, 2009	10.62	10.83	10.17	10.64	4,293,732	-0.07(-0.62%)
May 04, 2009	9.199	10.82	9.166	10.71	6,440,663	+1.78(+19.98%)
May 01, 2009	9.016	9.324	8.833	8.924	2,910,781	-0.18(-2.01%)
Apr 30, 2009	9.533	9.691	9.016	9.108	4,105,904	-0.23(-2.50%)
Apr 29, 2009	9.074	9.358	8.849	9.341	3,775,353	+0.56(+6.36%)
Apr 28, 2009	8.833	9.233	8.599	8.783	6,038,238	-0.31(-3.39%)
Apr 27, 2009	9.583	9.758	8.999	9.091	5,014,703	-0.97(-9.69%)
Apr 24, 2009	9.091	10.53	8.483	10.07	12,987,258	+1.12(+12.48%)
Apr 23, 2009	8.516	9.024	8.383	8.949	7,772,757	+0.28(+3.27%)
Apr 22, 2009	8.699	9.624	8.249	8.666	11,169,359	-0.45(-4.94%)
Apr 21, 2009	7.541	9.791	7.399	9.116	24,802,972	-1.66(-15.39%)
Apr 20, 2009	12.12	12.33	10.77	10.77	10,048,123	-1.74(-13.92%)
Apr 17, 2009	11.55	13.01	11.03	12.52	9,679,780	+1.10(+9.63%)
Apr 16, 2009	10.82	11.67	10.22	11.42	9,400,767	+0.73(+6.78%)
Apr 15, 2009	9.999	10.76	9.616	10.69	4,946,537	+0.67(+6.65%)
Apr 14, 2009	11.12	11.78	9.999	10.02	9,570,230	-1.17(-10.49%)
Apr 13, 2009	9.891	11.25	9.583	11.20	8,668,512	+0.90(+8.74%)
Apr 09, 2009	9.099	10.30	8.687	10.30	8,369,232	+2.15(+26.38%)
Apr 08, 2009	8.591	8.716	7.874	8.149	3,830,126	-0.40(-4.68%)
Apr 07, 2009	8.791	9.031	8.549	8.549	2,970,275	-0.61(-6.64%)
Apr 06, 2009	9.141	9.204	8.749	9.158	5,186,874	-0.22(-2.31%)
Apr 03, 2009	9.291	9.391	8.741	9.374	4,266,604	+0.07(+0.72%)
Apr 02, 2009	9.224	9.585	8.866	9.308	7,370,727	+0.66(+7.61%)
Apr 01, 2009	7.983	8.741	7.924	8.649	4,424,872	+0.46(+5.60%)
Mar 31, 2009	7.858	8.391	7.599	8.191	5,653,695	+0.37(+4.80%)
Mar 30, 2009	8.399	8.491	7.766	7.816	3,557,341	-1.25(-13.79%)
Mar 26, 2009	8.999	9.091	8.666	9.066	5,896,244	+0.30(+3.42%)
Mar 25, 2009	8.833	9.333	8.133	8.766	5,792,895	+0.06(+0.67%)
Mar 24, 2009	9.324	9.783	8.691	8.708	5,782,276	-1.01(-10.38%)
Mar 23, 2009	8.999	9.724	8.799	9.716	5,346,731	+1.45(+17.54%)
Mar 20, 2009	8.791	8.833	8.058	8.266	4,905,438	-0.46(-5.25%)
Mar 19, 2009	10.07	10.21	8.674	8.724	6,245,739	-1.05(-10.74%)
Mar 18, 2009	8.591	9.966	8.558	9.774	7,851,207	+0.73(+8.11%)
Mar 17, 2009	8.616	9.041	8.333	9.041	5,279,283	+0.72(+8.72%)
Mar 16, 2009	8.099	9.416	8.016	8.316	8,145,806	+0.47(+5.94%)
Mar 13, 2009	8.208	8.291	7.333	7.849	6,385,340	+0.20(+2.61%)
Mar 12, 2009	6.808	7.691	6.500	7.649	9,704,239	+0.59(+8.38%)
Mar 11, 2009	6.533	7.324	6.266	7.058	9,640,262	+0.68(+10.72%)
Mar 10, 2009	6.525	6.550	5.925	6.375	7,231,777	+0.67(+11.84%)
Mar 09, 2009	5.316	6.175	5.233	5.700	5,389,980	+0.30(+5.56%)
Mar 06, 2009	5.808	6.208	4.916	5.400	6,906,833	-0.24(-4.28%)
Mar 05, 2009	6.475	6.541	5.500	5.641	5,269,293	-1.01(-15.16%)
Mar 04, 2009	7.083	7.658	6.241	6.650	6,729,038	-0.78(-10.54%)

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.