Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.680	8.740	8.450	8.700	421,219	+0.04(+0.46%)
May 28, 2009	8.810	9.030	8.370	8.660	420,051	-0.01(-0.12%)
May 27, 2009	9.730	9.770	8.550	8.670	532,971	-1.10(-11.26%)
May 26, 2009	8.670	9.790	8.670	9.770	417,732	+0.94(+10.65%)
May 22, 2009	8.840	9.130	8.790	8.830	454,571	+0.10(+1.15%)
May 21, 2009	8.680	8.750	8.180	8.730	574,814	-0.10(-1.13%)
May 20, 2009	9.580	9.920	8.620	8.830	535,547	-0.61(-6.46%)
May 19, 2009	9.840	9.990	9.420	9.440	450,294	-0.32(-3.28%)
May 18, 2009	9.730	10.04	9.640	9.760	682,301	+0.21(+2.20%)
May 15, 2009	9.770	9.980	9.440	9.550	439,123	-0.26(-2.65%)
May 14, 2009	9.400	9.880	9.150	9.810	595,952	+0.45(+4.81%)
May 13, 2009	10.02	10.09	9.340	9.360	461,406	-0.89(-8.68%)
May 12, 2009	10.99	11.14	9.900	10.25	387,999	-0.62(-5.70%)
May 11, 2009	11.29	11.29	10.80	10.87	434,977	-0.72(-6.21%)
May 08, 2009	10.01	11.61	9.870	11.59	590,123	+1.76(+17.90%)
May 07, 2009	10.16	10.50	9.460	9.830	586,902	-0.19(-1.90%)
May 06, 2009	9.440	10.08	9.380	10.02	1,037,404	+0.75(+8.09%)
May 05, 2009	9.410	9.570	9.210	9.270	875,570	-0.20(-2.11%)
May 04, 2009	8.980	9.470	8.200	9.470	696,224	+1.19(+14.37%)
May 01, 2009	8.970	9.120	8.190	8.280	491,186	-0.58(-6.55%)
Apr 30, 2009	9.520	9.680	8.790	8.860	662,884	-0.52(-5.54%)
Apr 29, 2009	9.250	9.640	9.080	9.380	546,262	+0.27(+2.96%)
Apr 28, 2009	9.070	9.460	8.900	9.110	420,700	-0.04(-0.44%)
Apr 27, 2009	9.830	10.01	8.980	9.150	538,977	-0.90(-8.96%)
Apr 24, 2009	9.760	10.44	9.420	10.05	602,216	+0.31(+3.18%)
Apr 23, 2009	9.990	10.15	9.350	9.740	598,546	-0.22(-2.21%)
Apr 22, 2009	9.710	10.33	8.730	9.960	1,236,975	+0.25(+2.57%)
Apr 21, 2009	9.800	9.800	8.650	9.710	1,092,411	-0.12(-1.22%)
Apr 20, 2009	11.21	11.40	9.800	9.830	503,959	-1.87(-15.98%)
Apr 17, 2009	11.44	12.00	11.13	11.70	367,753	+0.28(+2.45%)
Apr 16, 2009	11.14	11.60	10.54	11.42	323,983	+0.58(+5.35%)
Apr 15, 2009	10.65	10.90	10.15	10.84	563,463	+0.04(+0.37%)
Apr 14, 2009	11.38	11.59	10.72	10.80	1,182,430	-0.81(-6.98%)
Apr 13, 2009	10.08	11.69	9.830	11.61	644,639	+1.38(+13.49%)
Apr 09, 2009	8.960	10.23	8.890	10.23	594,467	+1.67(+19.51%)
Apr 08, 2009	8.810	8.910	8.300	8.560	306,978	-0.18(-2.06%)
Apr 07, 2009	9.100	9.210	8.720	8.740	303,611	-0.52(-5.62%)
Apr 06, 2009	9.630	9.670	9.170	9.260	466,687	-0.52(-5.32%)
Apr 03, 2009	9.510	9.780	9.250	9.780	380,958	+0.24(+2.52%)
Apr 02, 2009	8.980	9.740	8.950	9.540	739,483	+0.70(+7.92%)
Apr 01, 2009	8.390	8.980	8.110	8.840	340,395	+0.25(+2.91%)
Mar 31, 2009	8.230	8.930	8.180	8.590	522,951	+0.53(+6.58%)
Mar 30, 2009	8.340	8.410	8.050	8.060	501,210	-1.02(-11.23%)
Mar 26, 2009	8.870	9.100	8.570	9.080	591,567	+0.38(+4.37%)
Mar 25, 2009	8.690	9.160	8.020	8.700	807,470	+0.14(+1.64%)
Mar 24, 2009	9.980	9.980	8.520	8.560	573,620	-1.05(-10.93%)
Mar 23, 2009	9.000	9.800	8.640	9.610	928,331	+1.20(+14.27%)
Mar 20, 2009	9.530	9.530	8.360	8.410	604,275	-0.36(-4.10%)
Mar 19, 2009	9.630	9.810	8.720	8.770	693,217	-0.72(-7.59%)
Mar 18, 2009	9.170	9.490	8.370	9.490	1,852,430	+0.27(+2.93%)
Mar 17, 2009	8.330	9.260	8.200	9.220	701,863	+0.88(+10.55%)
Mar 16, 2009	8.750	9.260	8.300	8.340	724,932	-0.32(-3.70%)
Mar 13, 2009	8.100	8.890	7.960	8.660	781,235	+0.57(+7.05%)
Mar 12, 2009	6.790	8.160	6.550	8.090	541,047	+1.23(+17.93%)
Mar 11, 2009	6.790	7.410	6.420	6.860	582,888	-0.01(-0.15%)
Mar 10, 2009	6.260	6.890	6.260	6.870	790,877	+0.84(+13.93%)
Mar 09, 2009	6.170	6.390	5.960	6.030	475,251	-0.25(-3.98%)
Mar 06, 2009	6.340	6.550	5.970	6.280	663,712	+0.09(+1.45%)
Mar 05, 2009	6.960	7.130	6.150	6.190	708,783	-0.96(-13.43%)
Mar 04, 2009	7.120	7.350	6.770	7.150	927,340	+0.02(+0.28%)

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.