Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.02	11.08	10.75	11.00	989,402	+0.00(+0.00%)
May 28, 2009	11.18	11.29	10.72	11.00	421,081	-0.04(-0.35%)
May 27, 2009	11.39	11.55	11.00	11.03	364,574	-0.43(-3.76%)
May 26, 2009	10.63	11.70	10.58	11.46	362,865	+0.62(+5.73%)
May 22, 2009	10.98	11.05	10.82	10.84	224,754	-0.09(-0.81%)
May 21, 2009	10.86	11.08	10.79	10.93	582,294	-0.13(-1.20%)
May 20, 2009	11.31	11.50	11.01	11.06	549,432	-0.15(-1.36%)
May 19, 2009	11.15	11.32	11.05	11.22	505,684	+0.03(+0.28%)
May 18, 2009	10.75	11.23	10.63	11.19	396,760	+0.67(+6.33%)
May 15, 2009	10.48	10.78	10.43	10.52	715,395	+0.02(+0.18%)
May 14, 2009	10.41	10.71	10.35	10.50	570,657	+0.16(+1.53%)
May 13, 2009	10.25	10.45	10.16	10.34	1,683,192	-0.13(-1.27%)
May 12, 2009	10.37	10.67	10.29	10.48	1,093,308	+0.15(+1.47%)
May 11, 2009	10.27	10.48	10.07	10.32	547,735	-0.18(-1.69%)
May 08, 2009	10.04	10.53	10.03	10.50	567,029	+0.68(+6.97%)
May 07, 2009	9.766	10.03	9.626	9.816	878,295	+0.12(+1.24%)
May 06, 2009	9.614	9.709	9.221	9.696	870,688	+0.23(+2.41%)
May 05, 2009	9.848	9.848	9.335	9.468	1,009,613	-0.25(-2.61%)
May 04, 2009	9.766	9.778	9.417	9.721	756,269	+0.17(+1.79%)
May 01, 2009	9.728	9.893	9.462	9.550	947,533	-0.27(-2.77%)
Apr 30, 2009	9.994	10.22	9.804	9.823	833,546	-0.07(-0.70%)
Apr 29, 2009	9.588	10.08	9.481	9.893	706,292	+0.37(+3.86%)
Apr 28, 2009	9.588	9.905	9.214	9.525	835,569	-0.23(-2.40%)
Apr 27, 2009	9.696	9.880	9.512	9.759	1,151,648	-0.14(-1.41%)
Apr 24, 2009	9.506	10.06	9.176	9.899	816,181	+0.68(+7.35%)
Apr 23, 2009	9.316	9.607	8.745	9.221	1,357,112	+0.27(+3.05%)
Apr 22, 2009	8.803	9.189	8.701	8.948	616,170	+0.01(+0.14%)
Apr 21, 2009	8.213	8.999	8.213	8.936	760,305	+0.68(+8.29%)
Apr 20, 2009	8.498	8.581	8.112	8.251	727,138	-0.44(-5.10%)
Apr 17, 2009	8.498	8.796	8.403	8.695	759,887	+0.23(+2.77%)
Apr 16, 2009	8.200	8.619	8.036	8.460	550,143	+0.41(+5.12%)
Apr 15, 2009	7.655	8.131	7.617	8.048	357,243	+0.34(+4.36%)
Apr 14, 2009	7.795	7.896	7.554	7.713	513,318	-0.25(-3.11%)
Apr 13, 2009	7.808	8.023	7.643	7.960	325,005	+0.06(+0.80%)
Apr 09, 2009	7.427	7.966	7.427	7.896	542,864	+0.66(+9.11%)
Apr 08, 2009	7.244	7.351	7.079	7.237	325,062	+0.08(+1.06%)
Apr 07, 2009	7.148	7.288	7.053	7.161	387,435	-0.12(-1.65%)
Apr 06, 2009	7.123	7.377	6.971	7.282	445,911	+0.03(+0.44%)
Apr 03, 2009	7.345	7.516	7.104	7.250	468,582	-0.15(-1.97%)
Apr 02, 2009	6.920	7.598	6.851	7.396	588,494	+0.74(+11.14%)
Apr 01, 2009	6.394	6.717	6.179	6.654	586,791	+0.06(+0.96%)
Mar 31, 2009	6.420	6.819	6.268	6.591	450,823	+0.25(+4.00%)
Mar 30, 2009	6.661	6.661	6.135	6.337	322,618	-0.96(-13.12%)
Mar 26, 2009	6.775	7.370	6.603	7.294	555,769	+0.74(+11.32%)
Mar 25, 2009	6.534	6.882	6.128	6.553	501,026	+0.11(+1.77%)
Mar 24, 2009	6.705	6.857	6.426	6.439	462,898	-0.41(-5.93%)
Mar 23, 2009	6.527	6.844	6.470	6.844	556,255	+0.68(+11.11%)
Mar 20, 2009	6.502	6.565	6.020	6.160	489,214	-0.27(-4.24%)
Mar 19, 2009	6.635	6.775	6.375	6.432	316,269	-0.08(-1.26%)
Mar 18, 2009	6.242	6.749	6.033	6.515	457,707	+0.28(+4.47%)
Mar 17, 2009	5.976	6.236	5.856	6.236	282,205	+0.23(+3.91%)
Mar 16, 2009	6.445	6.527	5.963	6.001	421,073	-0.16(-2.67%)
Mar 13, 2009	5.989	6.274	5.989	6.166	0	+0.22(+3.73%)
Mar 12, 2009	5.387	6.033	5.209	5.944	392,436	+0.55(+10.22%)
Mar 11, 2009	5.456	5.529	5.171	5.393	505,026	+0.01(+0.12%)
Mar 10, 2009	5.197	5.710	5.095	5.387	672,725	+0.33(+6.52%)
Mar 09, 2009	5.121	5.235	5.006	5.057	711,868	-0.11(-2.21%)
Mar 06, 2009	5.064	5.190	4.892	5.171	0	+0.23(+4.62%)
Mar 05, 2009	5.292	5.342	4.880	4.943	542,162	-0.49(-9.09%)
Mar 04, 2009	5.330	5.532	5.089	5.437	665,677	-0.32(-5.51%)

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.