Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.17	10.25	10.08	10.25	1,626,710	+0.09(+0.87%)
May 28, 2009	10.11	10.17	9.930	10.16	1,628,814	+0.15(+1.46%)
May 27, 2009	10.07	10.23	10.000	10.01	2,659,352	-0.07(-0.74%)
May 26, 2009	9.685	10.10	9.671	10.09	2,721,284	+0.36(+3.68%)
May 22, 2009	9.825	9.870	9.667	9.729	1,389,383	-0.07(-0.69%)
May 21, 2009	9.873	9.906	9.688	9.796	2,257,366	-0.14(-1.43%)
May 20, 2009	10.05	10.16	9.913	9.937	1,383,101	-0.07(-0.74%)
May 19, 2009	9.916	10.12	9.870	10.01	1,850,814	+0.08(+0.80%)
May 18, 2009	9.736	9.933	9.712	9.933	1,192,713	+0.25(+2.63%)
May 15, 2009	9.669	9.803	9.642	9.678	1,250,408	+0.01(+0.07%)
May 14, 2009	9.573	9.743	9.549	9.671	1,825,181	+0.13(+1.35%)
May 13, 2009	9.688	9.707	9.522	9.542	2,620,278	-0.23(-2.33%)
May 12, 2009	9.904	9.928	9.676	9.769	2,096,861	-0.06(-0.66%)
May 11, 2009	9.721	9.954	9.681	9.834	4,518,049	+0.00(+0.05%)
May 08, 2009	9.940	9.966	9.702	9.829	3,855,044	-0.04(-0.41%)
May 07, 2009	10.27	10.27	9.772	9.870	4,491,061	-0.32(-3.18%)
May 06, 2009	10.27	10.29	10.04	10.19	4,691,735	-0.00(-0.02%)
May 05, 2009	10.21	10.22	10.09	10.20	1,994,526	-0.02(-0.21%)
May 04, 2009	10.13	10.23	10.08	10.22	2,749,980	+0.17(+1.67%)
May 01, 2009	9.995	10.06	9.877	10.05	1,715,855	+0.06(+0.62%)
Apr 30, 2009	10.06	10.21	9.923	9.988	3,366,346	+0.06(+0.63%)
Apr 29, 2009	9.801	10.05	9.781	9.925	3,164,630	+0.20(+2.05%)
Apr 28, 2009	9.733	9.834	9.669	9.726	2,347,007	-0.07(-0.76%)
Apr 27, 2009	9.760	9.949	9.736	9.801	2,921,275	-0.05(-0.51%)
Apr 24, 2009	9.743	9.918	9.659	9.851	3,276,322	+0.22(+2.27%)
Apr 23, 2009	9.685	9.685	9.445	9.633	3,461,219	+0.02(+0.25%)
Apr 22, 2009	9.498	9.815	9.474	9.609	3,750,122	+0.03(+0.30%)
Apr 21, 2009	9.364	9.592	9.361	9.580	1,615,008	+0.14(+1.47%)
Apr 20, 2009	9.527	9.573	9.388	9.441	2,343,037	-0.29(-2.96%)
Apr 17, 2009	9.743	9.779	9.613	9.729	2,751,796	+0.00(+0.02%)
Apr 16, 2009	9.558	9.789	9.501	9.726	2,474,796	+0.28(+2.95%)
Apr 15, 2009	9.407	9.453	9.288	9.448	1,545,481	-0.03(-0.35%)
Apr 14, 2009	9.532	9.600	9.426	9.481	1,569,502	-0.11(-1.18%)
Apr 13, 2009	9.623	9.645	9.474	9.594	2,035,195	-0.01(-0.10%)
Apr 09, 2009	9.529	9.676	9.496	9.604	2,460,219	+0.25(+2.67%)
Apr 08, 2009	9.263	9.424	9.220	9.354	1,765,094	+0.19(+2.10%)
Apr 07, 2009	9.280	9.316	9.129	9.162	1,928,211	-0.26(-2.78%)
Apr 06, 2009	9.393	9.433	9.241	9.424	2,037,686	-0.11(-1.16%)
Apr 03, 2009	9.385	9.544	9.345	9.534	3,517,298	+0.16(+1.69%)
Apr 02, 2009	9.282	9.575	9.258	9.376	3,593,075	+0.29(+3.20%)
Apr 01, 2009	8.785	9.138	8.752	9.085	3,106,522	+0.20(+2.21%)
Mar 31, 2009	8.829	9.071	8.821	8.889	3,950,517	+0.14(+1.62%)
Mar 30, 2009	8.809	8.824	8.617	8.747	2,147,887	-0.46(-5.03%)
Mar 26, 2009	9.013	9.227	8.999	9.210	3,381,285	+0.30(+3.34%)
Mar 25, 2009	8.963	9.088	8.692	8.913	5,087,047	+0.02(+0.23%)
Mar 24, 2009	8.947	9.038	8.863	8.892	2,393,590	-0.12(-1.28%)
Mar 23, 2009	8.798	9.019	8.784	9.007	1,764,420	+0.49(+5.78%)
Mar 20, 2009	8.681	8.791	8.445	8.515	1,844,661	-0.16(-1.88%)
Mar 19, 2009	8.757	8.777	8.613	8.678	2,643,382	+0.05(+0.61%)
Mar 18, 2009	8.438	8.760	8.426	8.625	2,911,034	+0.16(+1.87%)
Mar 17, 2009	8.234	8.474	8.194	8.467	1,747,594	+0.28(+3.40%)
Mar 16, 2009	8.381	8.393	8.167	8.189	2,428,104	-0.13(-1.53%)
Mar 13, 2009	8.337	8.359	8.196	8.316	0	-0.01(-0.14%)
Mar 12, 2009	8.124	8.347	8.018	8.328	3,058,895	+0.24(+2.91%)
Mar 11, 2009	8.004	8.177	7.906	8.093	3,805,725	+0.20(+2.55%)
Mar 10, 2009	7.553	7.920	7.522	7.891	2,418,481	+0.49(+6.61%)
Mar 09, 2009	7.495	7.702	7.366	7.402	3,147,589	-0.21(-2.71%)
Mar 06, 2009	7.680	7.769	7.409	7.608	0	-0.06(-0.81%)
Mar 05, 2009	7.786	7.891	7.663	7.670	1,853,368	-0.23(-2.92%)
Mar 04, 2009	7.802	8.021	7.793	7.901	1,119,455	+0.19(+2.49%)

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.