Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.870	8.207	7.870	8.200	600,328	+0.52(+6.74%)
May 28, 2009	7.559	7.702	7.545	7.682	311,981	+0.23(+3.14%)
May 27, 2009	7.371	7.594	7.371	7.448	242,087	+0.13(+1.84%)
May 26, 2009	7.505	7.505	7.095	7.314	391,793	+0.07(+0.95%)
May 22, 2009	7.118	7.344	7.118	7.245	242,439	+0.07(+1.02%)
May 21, 2009	7.118	7.210	7.095	7.172	399,962	-0.12(-1.68%)
May 20, 2009	7.256	7.459	7.245	7.294	519,102	+0.03(+0.48%)
May 19, 2009	7.475	7.479	7.137	7.260	492,488	-0.10(-1.30%)
May 18, 2009	7.225	7.567	7.137	7.356	2,084,447	+1.22(+19.87%)
May 15, 2009	6.129	6.224	6.040	6.136	482,806	+0.07(+1.20%)
May 14, 2009	5.803	6.117	5.799	6.063	180,238	+0.23(+3.86%)
May 13, 2009	6.037	6.037	5.799	5.838	643,776	-0.26(-4.20%)
May 12, 2009	6.251	6.290	5.952	6.094	761,798	+0.07(+1.21%)
May 11, 2009	6.324	6.324	5.971	6.021	884,200	-0.35(-5.54%)
May 08, 2009	6.290	6.432	6.251	6.374	366,224	+0.08(+1.34%)
May 07, 2009	6.297	6.439	6.060	6.290	610,870	+0.04(+0.68%)
May 06, 2009	6.224	6.259	6.106	6.247	697,847	-0.04(-0.61%)
May 05, 2009	6.447	6.471	6.267	6.286	443,906	-0.23(-3.53%)
May 04, 2009	6.405	6.520	6.370	6.516	1,508,152	+0.67(+11.41%)
May 01, 2009	5.925	5.925	5.707	5.849	274,910	+0.16(+2.90%)
Apr 30, 2009	5.749	5.829	5.676	5.684	320,218	+0.10(+1.72%)
Apr 29, 2009	5.396	5.665	5.396	5.588	312,922	+0.28(+5.20%)
Apr 28, 2009	5.208	5.388	5.208	5.312	517,916	-0.24(-4.28%)
Apr 27, 2009	5.404	5.549	5.331	5.549	661,621	-0.08(-1.43%)
Apr 24, 2009	5.408	5.676	5.373	5.630	437,410	+0.27(+5.01%)
Apr 23, 2009	5.254	5.519	5.254	5.362	380,132	+0.21(+4.02%)
Apr 22, 2009	5.055	5.281	5.047	5.154	318,515	-0.06(-1.18%)
Apr 21, 2009	4.940	5.216	4.940	5.216	369,525	+0.20(+4.06%)
Apr 20, 2009	5.177	5.200	4.986	5.013	351,557	-0.32(-5.97%)
Apr 17, 2009	5.484	5.484	5.308	5.331	407,015	-0.08(-1.42%)
Apr 16, 2009	5.369	5.503	5.308	5.408	922,222	-0.15(-2.69%)
Apr 15, 2009	5.431	5.676	5.373	5.557	483,662	+0.21(+3.87%)
Apr 14, 2009	5.557	5.572	5.316	5.350	401,125	-0.18(-3.19%)
Apr 13, 2009	5.319	5.557	5.262	5.526	332,561	+0.18(+3.37%)
Apr 09, 2009	5.124	5.354	5.120	5.346	400,950	+0.35(+6.90%)
Apr 08, 2009	4.978	5.055	4.951	5.001	295,449	+0.15(+3.00%)
Apr 07, 2009	4.840	4.928	4.832	4.855	309,238	-0.16(-3.21%)
Apr 06, 2009	5.108	5.154	4.955	5.016	713,218	-0.16(-3.11%)
Apr 03, 2009	5.208	5.235	5.116	5.177	415,427	-0.07(-1.39%)
Apr 02, 2009	5.323	5.350	5.085	5.250	505,009	+0.29(+5.80%)
Apr 01, 2009	4.771	4.986	4.644	4.963	362,154	+0.29(+6.16%)
Mar 31, 2009	4.594	4.725	4.587	4.675	132,331	+0.21(+4.71%)
Mar 30, 2009	4.602	4.602	4.418	4.464	579,317	-0.49(-9.91%)
Mar 26, 2009	4.832	4.978	4.832	4.955	554,280	+0.18(+3.78%)
Mar 25, 2009	4.736	4.851	4.646	4.775	357,982	+0.15(+3.15%)
Mar 24, 2009	4.671	4.779	4.594	4.629	443,376	-0.17(-3.52%)
Mar 23, 2009	4.679	4.805	4.625	4.798	1,190,523	+0.53(+12.50%)
Mar 20, 2009	4.410	4.449	4.234	4.265	279,898	-0.10(-2.28%)
Mar 19, 2009	4.514	4.541	4.357	4.364	323,931	-0.13(-2.98%)
Mar 18, 2009	4.407	4.548	4.345	4.499	675,373	+0.03(+0.69%)
Mar 17, 2009	4.104	4.495	4.100	4.468	1,092,519	+0.32(+7.81%)
Mar 16, 2009	4.165	4.222	4.138	4.144	326,788	+0.04(+0.99%)
Mar 13, 2009	4.257	4.257	4.081	4.104	0	-0.04(-1.02%)
Mar 12, 2009	4.027	4.180	3.969	4.146	605,639	+0.12(+3.05%)
Mar 11, 2009	4.173	4.176	3.977	4.023	730,070	+0.00(+0.10%)
Mar 10, 2009	3.778	4.038	3.770	4.019	1,404,993	+0.34(+9.28%)
Mar 09, 2009	3.643	3.839	3.517	3.678	1,656,947	-0.21(-5.42%)
Mar 06, 2009	3.931	4.046	3.778	3.889	0	+0.09(+2.28%)
Mar 05, 2009	4.004	4.004	3.778	3.802	302,487	-0.34(-8.20%)
Mar 04, 2009	4.004	4.211	3.998	4.142	411,719	+0.32(+8.33%)

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.