Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.328	6.491	6.257	6.464	991,395	+0.23(+3.76%)
May 28, 2009	6.257	6.260	6.028	6.230	363,143	+0.02(+0.26%)
May 27, 2009	6.371	6.442	6.213	6.213	405,232	-0.15(-2.31%)
May 26, 2009	6.126	6.513	6.110	6.360	396,221	+0.14(+2.19%)
May 22, 2009	6.469	6.556	6.143	6.224	546,071	-0.17(-2.64%)
May 21, 2009	6.480	6.518	6.143	6.393	425,447	-0.13(-1.92%)
May 20, 2009	6.573	6.573	6.453	6.518	536,132	+0.04(+0.59%)
May 19, 2009	6.464	6.567	6.295	6.480	513,964	+0.06(+0.93%)
May 18, 2009	6.257	6.437	6.159	6.420	485,275	+0.31(+5.08%)
May 15, 2009	5.990	6.175	5.876	6.110	643,700	+0.20(+3.31%)
May 14, 2009	5.718	6.061	5.718	5.914	666,023	+0.13(+2.16%)
May 13, 2009	6.311	6.311	5.614	5.789	837,687	-0.58(-9.15%)
May 12, 2009	6.137	6.480	6.137	6.371	578,268	+0.35(+5.79%)
May 11, 2009	6.409	6.409	5.968	6.023	1,078,039	-0.36(-5.63%)
May 08, 2009	6.241	6.486	6.126	6.382	466,849	+0.15(+2.36%)
May 07, 2009	6.791	6.889	6.126	6.235	879,260	-0.57(-8.40%)
May 06, 2009	7.030	7.047	6.796	6.807	470,011	-0.09(-1.26%)
May 05, 2009	6.965	7.117	6.807	6.894	844,040	+0.23(+3.52%)
May 04, 2009	6.584	6.687	6.562	6.660	859,750	+0.33(+5.16%)
May 01, 2009	6.714	6.802	6.262	6.333	919,121	-0.37(-5.52%)
Apr 30, 2009	6.998	7.292	6.616	6.704	1,028,535	-0.18(-2.61%)
Apr 29, 2009	6.551	7.079	6.371	6.883	1,463,505	+0.98(+16.61%)
Apr 28, 2009	5.832	6.072	5.702	5.903	517,330	+0.13(+2.17%)
Apr 27, 2009	5.952	5.952	5.712	5.778	472,363	-0.11(-1.94%)
Apr 24, 2009	5.930	6.137	5.881	5.892	429,661	+0.00(+0.00%)
Apr 23, 2009	5.908	6.028	5.489	5.892	845,333	+0.03(+0.56%)
Apr 22, 2009	6.693	6.927	5.674	5.859	1,444,339	-0.83(-12.38%)
Apr 21, 2009	6.693	6.752	6.546	6.687	472,191	+0.02(+0.33%)
Apr 20, 2009	6.949	7.468	6.404	6.665	1,398,851	-0.35(-4.97%)
Apr 17, 2009	6.273	7.074	6.273	7.014	1,528,837	+0.76(+12.20%)
Apr 16, 2009	6.290	6.448	6.126	6.252	775,155	-0.01(-0.09%)
Apr 15, 2009	6.056	6.437	6.050	6.257	635,281	+0.12(+1.95%)
Apr 14, 2009	6.175	6.295	6.034	6.137	486,380	-0.13(-2.00%)
Apr 13, 2009	6.290	6.366	6.181	6.262	409,672	-0.02(-0.26%)
Apr 09, 2009	6.154	6.469	6.137	6.279	480,950	+0.16(+2.58%)
Apr 08, 2009	6.301	6.301	6.001	6.121	282,191	-0.09(-1.40%)
Apr 07, 2009	6.301	6.306	6.099	6.208	426,749	-0.12(-1.89%)
Apr 06, 2009	6.453	6.535	6.290	6.328	456,988	-0.15(-2.35%)
Apr 03, 2009	6.317	6.535	6.197	6.480	386,514	+0.13(+1.97%)
Apr 02, 2009	6.328	6.627	6.284	6.355	975,782	+0.05(+0.86%)
Apr 01, 2009	6.252	6.382	6.045	6.301	1,308,800	-0.41(-6.16%)
Mar 31, 2009	6.671	6.872	6.535	6.714	746,975	+0.15(+2.32%)
Mar 30, 2009	6.535	6.578	5.990	6.562	680,998	-0.14(-2.03%)
Mar 26, 2009	6.665	6.807	6.600	6.698	636,502	+0.10(+1.49%)
Mar 25, 2009	6.633	7.112	6.360	6.600	1,036,831	+0.08(+1.17%)
Mar 24, 2009	6.306	6.769	6.181	6.524	1,061,213	+0.23(+3.63%)
Mar 23, 2009	6.126	6.295	6.089	6.295	899,032	+0.61(+10.73%)
Mar 20, 2009	5.582	5.849	5.582	5.685	399,018	+0.09(+1.66%)
Mar 19, 2009	5.800	5.849	5.402	5.593	590,156	-0.14(-2.38%)
Mar 18, 2009	5.712	5.805	5.505	5.729	368,244	+0.01(+0.19%)
Mar 17, 2009	5.489	5.745	5.418	5.718	552,527	+0.26(+4.69%)
Mar 16, 2009	5.685	5.696	5.391	5.462	689,188	-0.23(-4.11%)
Mar 13, 2009	5.898	5.908	5.598	5.696	0	-0.13(-2.24%)
Mar 12, 2009	5.478	5.903	5.414	5.827	841,446	+0.28(+5.11%)
Mar 11, 2009	5.478	5.685	5.146	5.544	1,088,416	+0.04(+0.79%)
Mar 10, 2009	5.723	5.827	5.315	5.500	1,164,649	-0.14(-2.51%)
Mar 09, 2009	5.658	5.832	5.500	5.642	958,522	+0.02(+0.39%)
Mar 06, 2009	5.538	5.952	5.440	5.620	0	+0.30(+5.63%)
Mar 05, 2009	5.103	5.571	5.032	5.320	1,145,966	+0.17(+3.39%)
Mar 04, 2009	5.005	5.162	4.803	5.146	935,847	+0.51(+11.05%)

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.