Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.894	8.933	8.565	8.824	28,367,308	-0.03(-0.35%)
May 28, 2009	8.745	8.910	8.589	8.855	26,173,392	+0.17(+1.99%)
May 27, 2009	8.479	8.933	8.385	8.683	35,950,348	+0.12(+1.37%)
May 26, 2009	8.236	8.730	8.205	8.565	28,688,254	+0.20(+2.44%)
May 22, 2009	8.346	8.502	8.205	8.361	15,912,733	+0.02(+0.28%)
May 21, 2009	8.518	8.643	8.228	8.338	23,141,086	-0.26(-3.01%)
May 20, 2009	8.737	8.980	8.557	8.596	26,755,230	-0.13(-1.44%)
May 19, 2009	8.777	8.863	8.612	8.722	18,454,006	+0.01(+0.09%)
May 18, 2009	8.479	8.737	8.479	8.714	21,062,984	+0.32(+3.83%)
May 15, 2009	8.659	8.706	8.303	8.393	30,081,960	-0.27(-3.16%)
May 14, 2009	8.667	8.914	8.581	8.667	27,439,000	+0.05(+0.64%)
May 13, 2009	8.730	8.910	8.432	8.612	39,782,204	-0.38(-4.27%)
May 12, 2009	9.349	9.349	8.737	8.996	35,338,264	-0.24(-2.55%)
May 11, 2009	9.208	9.466	8.996	9.231	25,857,398	-0.09(-0.93%)
May 08, 2009	9.474	9.482	8.941	9.317	26,178,174	+0.03(+0.34%)
May 07, 2009	10.03	10.04	9.117	9.286	34,496,064	-0.65(-6.55%)
May 06, 2009	9.866	10.02	9.623	9.936	23,616,036	+0.23(+2.34%)
May 05, 2009	9.991	10.09	9.529	9.709	25,155,132	-0.29(-2.90%)
May 04, 2009	9.639	10.09	9.592	9.999	22,278,124	+0.45(+4.76%)
May 01, 2009	9.764	9.780	9.317	9.545	17,578,448	-0.02(-0.25%)
Apr 30, 2009	9.247	9.717	9.129	9.568	29,146,478	+0.49(+5.35%)
Apr 29, 2009	8.965	9.286	8.855	9.082	19,813,226	+0.14(+1.58%)
Apr 28, 2009	9.027	9.153	8.808	8.941	16,970,136	-0.14(-1.55%)
Apr 27, 2009	9.090	9.337	8.965	9.082	19,688,506	-0.09(-0.94%)
Apr 24, 2009	8.996	9.223	8.761	9.168	22,168,530	+0.20(+2.18%)
Apr 23, 2009	9.168	9.168	8.620	8.973	26,590,702	-0.13(-1.38%)
Apr 22, 2009	8.784	9.356	8.659	9.098	27,884,074	+0.28(+3.20%)
Apr 21, 2009	8.769	9.004	8.581	8.816	26,223,298	+0.09(+1.08%)
Apr 20, 2009	9.145	9.208	8.659	8.722	26,990,748	-0.62(-6.63%)
Apr 17, 2009	9.286	9.396	8.996	9.341	25,050,948	+0.07(+0.76%)
Apr 16, 2009	9.200	9.286	8.871	9.270	18,550,088	+0.31(+3.50%)
Apr 15, 2009	8.973	9.043	8.730	8.957	22,761,372	-0.26(-2.81%)
Apr 14, 2009	8.965	9.317	8.800	9.215	35,146,220	+0.20(+2.17%)
Apr 13, 2009	8.980	9.114	8.784	9.020	20,188,832	+0.05(+0.52%)
Apr 09, 2009	8.581	8.988	8.542	8.973	21,513,726	+0.55(+6.51%)
Apr 08, 2009	8.252	8.487	8.212	8.424	20,996,516	+0.16(+1.90%)
Apr 07, 2009	8.690	8.777	8.150	8.267	33,838,384	-0.79(-8.74%)
Apr 06, 2009	9.168	9.215	8.816	9.059	22,957,310	-0.20(-2.12%)
Apr 03, 2009	9.012	9.262	8.926	9.255	27,741,824	+0.29(+3.23%)
Apr 02, 2009	8.659	9.090	8.604	8.965	25,424,178	+0.53(+6.32%)
Apr 01, 2009	8.267	8.487	8.189	8.432	22,069,906	+0.01(+0.09%)
Mar 31, 2009	8.455	8.557	8.291	8.424	22,427,966	+0.07(+0.84%)
Mar 30, 2009	8.549	8.628	8.205	8.353	24,074,884	-0.75(-8.26%)
Mar 26, 2009	8.667	9.161	8.542	9.106	38,627,944	+0.49(+5.73%)
Mar 25, 2009	8.346	8.753	8.314	8.612	38,279,524	+0.31(+3.78%)
Mar 24, 2009	8.471	8.542	8.267	8.299	20,980,584	-0.37(-4.25%)
Mar 23, 2009	8.416	8.675	8.181	8.667	29,563,116	+0.67(+8.33%)
Mar 20, 2009	8.510	8.589	7.899	8.001	30,190,318	-0.38(-4.58%)
Mar 19, 2009	8.604	8.612	8.267	8.385	24,215,694	-0.12(-1.38%)
Mar 18, 2009	8.252	8.542	8.189	8.502	33,550,312	+0.12(+1.40%)
Mar 17, 2009	8.197	8.385	8.009	8.385	32,567,638	+0.21(+2.59%)
Mar 16, 2009	8.369	8.463	8.111	8.173	45,675,628	-0.13(-1.51%)
Mar 13, 2009	7.946	8.314	7.844	8.299	41,199,492	+0.35(+4.44%)
Mar 12, 2009	7.429	7.977	7.397	7.946	31,656,708	+0.42(+5.63%)
Mar 11, 2009	7.202	7.578	7.194	7.523	28,539,238	+0.30(+4.12%)
Mar 10, 2009	6.896	7.249	6.716	7.225	31,647,188	+0.50(+7.46%)
Mar 09, 2009	6.645	7.107	6.629	6.724	24,750,950	-0.09(-1.38%)
Mar 06, 2009	7.123	7.280	6.622	6.818	55,052,636	-0.27(-3.76%)
Mar 05, 2009	7.115	7.358	7.060	7.084	29,721,206	-0.20(-2.80%)
Mar 04, 2009	6.974	7.397	6.966	7.288	27,704,538	+0.35(+5.08%)

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.