Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	6.190	6.250	6.120	6.250	42,815	+0.07(+1.13%)
May 28, 2009	6.220	6.230	6.030	6.180	92,762	+0.09(+1.48%)
May 27, 2009	6.300	6.330	6.080	6.090	54,315	-0.21(-3.33%)
May 26, 2009	6.050	6.300	5.990	6.300	60,364	+0.27(+4.48%)
May 22, 2009	6.110	6.110	6.020	6.030	67,613	-0.02(-0.33%)
May 21, 2009	6.110	6.150	6.000	6.050	62,456	-0.13(-2.10%)
May 20, 2009	6.340	6.420	6.166	6.180	78,161	-0.09(-1.44%)
May 19, 2009	6.330	6.350	6.240	6.270	60,443	-0.02(-0.32%)
May 18, 2009	6.170	6.320	6.100	6.290	80,952	+0.21(+3.45%)
May 15, 2009	6.190	6.190	6.025	6.080	68,024	-0.11(-1.78%)
May 14, 2009	6.100	6.230	6.050	6.190	43,646	+0.12(+1.98%)
May 13, 2009	6.260	6.260	6.070	6.070	57,101	-0.26(-4.11%)
May 12, 2009	6.560	6.560	6.250	6.330	110,779	-0.11(-1.71%)
May 11, 2009	6.480	6.750	6.440	6.440	48,168	-0.20(-3.01%)
May 08, 2009	6.460	6.650	6.430	6.640	46,359	+0.27(+4.24%)
May 07, 2009	6.610	6.610	6.321	6.370	152,902	-0.11(-1.70%)
May 06, 2009	6.420	6.520	6.350	6.480	53,788	+0.16(+2.53%)
May 05, 2009	6.360	6.400	6.300	6.320	54,585	-0.06(-0.94%)
May 04, 2009	6.120	6.380	6.118	6.380	99,323	+0.29(+4.76%)
May 01, 2009	6.150	6.178	6.060	6.090	61,084	-0.04(-0.65%)
Apr 30, 2009	6.320	6.320	6.120	6.130	61,878	-0.04(-0.65%)
Apr 29, 2009	6.000	6.178	5.950	6.170	48,790	+0.29(+4.93%)
Apr 28, 2009	5.900	6.020	5.840	5.880	56,163	-0.07(-1.18%)
Apr 27, 2009	6.050	6.080	5.912	5.950	44,364	-0.08(-1.33%)
Apr 24, 2009	5.860	6.120	5.825	6.030	105,234	+0.17(+2.91%)
Apr 23, 2009	5.940	5.970	5.750	5.860	64,914	-0.08(-1.35%)
Apr 22, 2009	5.990	6.130	5.900	5.940	121,572	-0.06(-1.00%)
Apr 21, 2009	5.750	6.000	5.400	6.000	225,989	+0.25(+4.35%)
Apr 20, 2009	6.310	6.310	5.750	5.750	120,295	-0.55(-8.73%)
Apr 17, 2009	6.150	6.360	6.060	6.300	61,610	+0.17(+2.77%)
Apr 16, 2009	6.040	6.200	5.934	6.130	103,627	+0.15(+2.51%)
Apr 15, 2009	5.720	5.980	5.690	5.980	42,575	+0.17(+2.93%)
Apr 14, 2009	6.160	6.170	5.810	5.810	59,786	-0.33(-5.37%)
Apr 13, 2009	6.040	6.200	5.900	6.140	131,393	+0.09(+1.49%)
Apr 09, 2009	5.740	6.060	5.730	6.050	123,855	+0.53(+9.60%)
Apr 08, 2009	5.530	5.580	5.430	5.520	80,552	+0.02(+0.36%)
Apr 07, 2009	5.600	5.670	5.500	5.500	76,324	-0.20(-3.51%)
Apr 06, 2009	5.710	5.710	5.580	5.700	138,869	-0.06(-1.04%)
Apr 03, 2009	5.710	5.770	5.597	5.760	54,743	+0.08(+1.41%)
Apr 02, 2009	5.740	5.740	5.618	5.680	150,670	+0.22(+4.03%)
Apr 01, 2009	5.300	5.480	5.170	5.460	107,961	+0.19(+3.61%)
Mar 31, 2009	5.250	5.420	5.160	5.270	48,604	+0.11(+2.13%)
Mar 30, 2009	5.420	5.430	5.150	5.160	47,979	-0.53(-9.31%)
Mar 26, 2009	5.680	5.690	5.490	5.690	85,187	+0.15(+2.71%)
Mar 25, 2009	5.340	5.630	5.250	5.540	115,952	+0.22(+4.14%)
Mar 24, 2009	5.570	5.578	5.310	5.320	100,837	-0.28(-5.00%)
Mar 23, 2009	5.370	5.600	5.330	5.600	122,079	+0.54(+10.67%)
Mar 20, 2009	5.230	5.240	5.010	5.060	49,063	-0.14(-2.69%)
Mar 19, 2009	5.470	5.470	5.170	5.200	97,456	-0.11(-2.07%)
Mar 18, 2009	5.070	5.350	4.962	5.310	94,525	+0.24(+4.73%)
Mar 17, 2009	4.800	5.070	4.780	5.070	117,383	+0.23(+4.75%)
Mar 16, 2009	4.970	5.120	4.840	4.840	281,168	-0.02(-0.41%)
Mar 13, 2009	4.960	4.960	4.740	4.860	0	+0.04(+0.83%)
Mar 12, 2009	4.450	4.870	4.450	4.820	84,884	+0.32(+7.11%)
Mar 11, 2009	4.580	4.670	4.464	4.500	102,974	+0.01(+0.22%)
Mar 10, 2009	4.010	4.490	4.010	4.490	150,143	+0.43(+10.59%)
Mar 09, 2009	4.100	4.200	4.020	4.060	127,200	-0.02(-0.49%)
Mar 06, 2009	4.070	4.160	3.950	4.080	0	-0.00(-0.00%)
Mar 05, 2009	4.320	4.320	4.020	4.080	28,066	-0.32(-7.27%)
Mar 04, 2009	4.340	4.480	4.240	4.400	93,338	-0.12(-2.65%)

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.