Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.685	6.797	6.639	6.797	34,579,384	+0.11(+1.61%)
May 28, 2009	6.546	6.731	6.369	6.689	44,614,816	+0.16(+2.48%)
May 27, 2009	6.747	6.785	6.496	6.527	48,904,664	-0.24(-3.53%)
May 26, 2009	6.612	6.839	6.538	6.766	38,531,868	+0.07(+1.04%)
May 22, 2009	6.604	6.789	6.504	6.696	32,859,172	+0.08(+1.22%)
May 21, 2009	6.754	6.789	6.519	6.615	36,429,012	-0.22(-3.16%)
May 20, 2009	6.874	7.078	6.774	6.831	30,662,470	-0.06(-0.90%)
May 19, 2009	6.847	6.966	6.696	6.893	37,600,200	+0.07(+0.96%)
May 18, 2009	6.561	6.828	6.523	6.828	40,715,608	+0.30(+4.67%)
May 15, 2009	6.519	6.583	6.415	6.523	34,697,960	+0.03(+0.42%)
May 14, 2009	6.322	6.588	6.280	6.496	46,347,436	+0.26(+4.14%)
May 13, 2009	6.488	6.523	6.214	6.237	43,337,956	-0.35(-5.27%)
May 12, 2009	6.642	6.731	6.511	6.585	24,550,530	-0.06(-0.93%)
May 11, 2009	6.577	6.747	6.507	6.646	29,064,670	-0.06(-0.86%)
May 08, 2009	6.507	6.779	6.480	6.704	45,062,560	+0.25(+3.82%)
May 07, 2009	6.731	6.781	6.342	6.457	51,315,788	-0.16(-2.39%)
May 06, 2009	6.681	6.797	6.484	6.615	53,892,224	-0.02(-0.23%)
May 05, 2009	6.407	6.660	6.388	6.631	51,659,104	+0.17(+2.69%)
May 04, 2009	6.469	6.500	6.326	6.457	32,656,602	+0.09(+1.39%)
May 01, 2009	6.222	6.430	6.199	6.369	36,808,036	+0.02(+0.24%)
Apr 30, 2009	6.442	6.579	6.342	6.353	48,271,392	+0.00(+0.00%)
Apr 29, 2009	6.272	6.480	6.230	6.353	51,443,148	+0.10(+1.67%)
Apr 28, 2009	6.234	6.392	6.214	6.249	54,930,944	-0.10(-1.64%)
Apr 27, 2009	6.253	6.426	6.210	6.353	50,169,952	-0.12(-1.85%)
Apr 24, 2009	6.403	6.534	6.203	6.473	83,011,728	+0.06(+0.96%)
Apr 23, 2009	6.183	6.500	6.114	6.411	156,519,792	+0.71(+12.45%)
Apr 22, 2009	5.485	5.825	5.423	5.701	79,470,464	+0.19(+3.43%)
Apr 21, 2009	5.342	5.524	5.273	5.512	50,029,492	+0.09(+1.64%)
Apr 20, 2009	5.508	5.508	5.319	5.423	35,185,868	-0.13(-2.29%)
Apr 17, 2009	5.524	5.589	5.323	5.551	45,241,052	-0.01(-0.14%)
Apr 16, 2009	5.666	5.678	5.420	5.558	48,357,264	+0.03(+0.63%)
Apr 15, 2009	5.574	5.678	5.493	5.524	62,887,884	-0.02(-0.42%)
Apr 14, 2009	5.601	5.655	5.485	5.547	32,950,440	-0.10(-1.71%)
Apr 13, 2009	5.643	5.678	5.547	5.643	28,204,386	-0.15(-2.60%)
Apr 09, 2009	5.582	5.801	5.497	5.794	45,022,132	+0.41(+7.67%)
Apr 08, 2009	5.277	5.389	5.184	5.381	28,817,992	+0.14(+2.65%)
Apr 07, 2009	5.366	5.373	5.227	5.242	30,595,114	-0.17(-3.07%)
Apr 06, 2009	5.420	5.516	5.304	5.408	32,764,522	-0.11(-2.03%)
Apr 03, 2009	5.323	5.643	5.258	5.520	48,093,748	+0.27(+5.22%)
Apr 02, 2009	5.211	5.393	5.076	5.246	69,131,968	+0.18(+3.58%)
Apr 01, 2009	4.764	5.227	4.737	5.065	63,969,580	+0.22(+4.54%)
Mar 31, 2009	4.845	4.899	4.799	4.845	35,810,472	+0.03(+0.64%)
Mar 30, 2009	4.860	4.926	4.714	4.814	33,928,352	-0.24(-4.73%)
Mar 26, 2009	4.976	5.088	4.930	5.053	34,439,292	+0.15(+3.15%)
Mar 25, 2009	4.922	5.022	4.760	4.899	30,430,486	+0.03(+0.63%)
Mar 24, 2009	4.976	5.011	4.837	4.868	29,741,092	-0.17(-3.37%)
Mar 23, 2009	4.914	5.038	4.725	5.038	35,682,632	+0.37(+8.02%)
Mar 20, 2009	4.768	4.802	4.621	4.664	39,589,016	-0.06(-1.23%)
Mar 19, 2009	4.772	4.775	4.644	4.721	32,093,872	+0.01(+0.16%)
Mar 18, 2009	4.629	4.822	4.571	4.714	32,558,538	+0.03(+0.66%)
Mar 17, 2009	4.463	4.694	4.463	4.683	30,778,268	+0.22(+5.02%)
Mar 16, 2009	4.629	4.656	4.451	4.459	33,519,148	-0.14(-3.10%)
Mar 13, 2009	4.714	4.725	4.490	4.602	41,954,344	-0.08(-1.73%)
Mar 12, 2009	4.590	4.710	4.459	4.683	50,679,544	+0.20(+4.39%)
Mar 11, 2009	4.343	4.532	4.243	4.486	46,837,148	+0.20(+4.77%)
Mar 10, 2009	4.089	4.301	4.035	4.282	47,927,796	+0.32(+8.08%)
Mar 09, 2009	3.962	4.181	3.942	3.962	38,215,292	-0.06(-1.53%)
Mar 06, 2009	4.066	4.089	3.823	4.023	59,250,036	-0.01(-0.29%)
Mar 05, 2009	4.093	4.162	4.019	4.035	59,295,780	-0.14(-3.24%)
Mar 04, 2009	4.108	4.239	4.019	4.170	57,381,388	+0.12(+2.95%)

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.