Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.732	9.746	9.567	9.595	34,059,212	-0.03(-0.29%)
May 28, 2009	9.602	9.698	9.464	9.622	23,103,756	+0.14(+1.45%)
May 27, 2009	9.719	9.719	9.423	9.485	27,264,858	-0.17(-1.71%)
May 26, 2009	9.602	9.767	9.553	9.650	28,819,882	+0.04(+0.43%)
May 22, 2009	9.946	9.973	9.608	9.608	21,479,232	-0.30(-3.06%)
May 21, 2009	9.918	10.05	9.739	9.911	19,411,146	-0.03(-0.35%)
May 20, 2009	10.17	10.25	9.898	9.946	18,050,028	-0.11(-1.09%)
May 19, 2009	10.18	10.28	10.00	10.06	19,494,620	-0.21(-2.08%)
May 18, 2009	9.939	10.29	9.939	10.27	30,793,154	+0.37(+3.76%)
May 15, 2009	9.987	10.12	9.829	9.898	18,202,140	-0.14(-1.44%)
May 14, 2009	9.966	10.10	9.808	10.04	21,469,502	+0.06(+0.55%)
May 13, 2009	9.973	10.15	9.911	9.987	21,417,480	-0.07(-0.68%)
May 12, 2009	10.03	10.23	9.911	10.06	15,960,897	+0.12(+1.18%)
May 11, 2009	10.12	10.13	9.911	9.939	19,488,640	-0.29(-2.83%)
May 08, 2009	9.959	10.23	9.877	10.23	31,714,868	+0.45(+4.65%)
May 07, 2009	10.23	10.29	9.753	9.774	26,343,850	-0.43(-4.18%)
May 06, 2009	10.10	10.23	9.794	10.20	22,800,916	+0.19(+1.93%)
May 05, 2009	10.12	10.22	9.891	10.01	20,636,414	-0.21(-2.09%)
May 04, 2009	9.787	10.22	9.787	10.22	29,760,466	+0.47(+4.80%)
May 01, 2009	9.712	9.891	9.602	9.753	21,410,636	+0.07(+0.71%)
Apr 30, 2009	9.898	10.04	9.657	9.684	24,295,610	-0.08(-0.85%)
Apr 29, 2009	9.553	9.767	9.402	9.767	24,820,318	+0.38(+4.03%)
Apr 28, 2009	9.278	9.533	9.257	9.388	15,303,685	+0.06(+0.66%)
Apr 27, 2009	9.381	9.622	9.216	9.326	22,922,856	-0.27(-2.80%)
Apr 24, 2009	9.567	9.732	9.347	9.595	32,431,240	-0.05(-0.50%)
Apr 23, 2009	9.333	9.705	9.285	9.643	25,697,624	+0.52(+5.74%)
Apr 22, 2009	9.540	9.664	9.120	9.120	32,364,576	-0.70(-7.15%)
Apr 21, 2009	9.251	9.822	9.092	9.822	36,979,168	+0.67(+7.29%)
Apr 20, 2009	9.588	9.595	9.113	9.154	39,043,892	-0.45(-4.66%)
Apr 17, 2009	9.939	9.987	9.595	9.602	28,439,574	-0.36(-3.59%)
Apr 16, 2009	9.959	10.26	9.646	9.959	28,649,630	+0.02(+0.21%)
Apr 15, 2009	9.485	9.980	9.388	9.939	29,302,458	+0.52(+5.56%)
Apr 14, 2009	9.994	9.994	9.395	9.416	33,243,200	-0.49(-4.93%)
Apr 13, 2009	9.842	10.12	9.739	9.904	20,729,492	-0.10(-0.96%)
Apr 09, 2009	9.753	10.19	9.574	10.00	34,827,188	+0.35(+3.64%)
Apr 08, 2009	9.574	9.650	9.340	9.650	17,523,758	+0.24(+2.56%)
Apr 07, 2009	9.622	9.781	9.395	9.409	23,073,788	-0.29(-2.98%)
Apr 06, 2009	9.870	9.966	9.602	9.698	16,974,126	-0.28(-2.83%)
Apr 03, 2009	9.546	10.01	9.326	9.980	32,560,258	+0.36(+3.72%)
Apr 02, 2009	9.498	9.670	9.395	9.622	32,674,030	+0.23(+2.42%)
Apr 01, 2009	9.464	9.636	9.292	9.395	19,673,970	-0.15(-1.59%)
Mar 31, 2009	9.299	9.567	9.168	9.546	29,801,398	+0.28(+3.05%)
Mar 30, 2009	9.319	9.498	9.161	9.264	26,436,456	-0.52(-5.28%)
Mar 26, 2009	9.870	9.870	9.402	9.781	33,544,072	-0.39(-3.86%)
Mar 25, 2009	10.01	10.17	9.416	10.17	36,963,772	+0.36(+3.72%)
Mar 24, 2009	9.836	10.17	9.643	9.808	36,165,388	-0.15(-1.52%)
Mar 23, 2009	9.471	10.04	9.471	9.959	44,842,440	+0.65(+6.95%)
Mar 20, 2009	9.691	9.698	9.312	9.312	29,064,104	-0.52(-5.33%)
Mar 19, 2009	10.19	10.21	9.670	9.837	27,549,944	-0.28(-2.73%)
Mar 18, 2009	10.07	10.32	9.753	10.11	35,778,432	-0.06(-0.58%)
Mar 17, 2009	9.808	10.19	9.505	10.17	24,576,274	+0.52(+5.35%)
Mar 16, 2009	10.01	10.20	9.540	9.657	26,034,786	-0.23(-2.37%)
Mar 13, 2009	9.966	10.07	9.608	9.891	0	+0.25(+2.64%)
Mar 12, 2009	9.237	9.684	9.216	9.636	31,221,804	+0.44(+4.79%)
Mar 11, 2009	9.622	9.622	9.099	9.195	24,390,368	-0.30(-3.19%)
Mar 10, 2009	9.085	9.567	8.886	9.498	39,423,524	+0.57(+6.40%)
Mar 09, 2009	8.803	8.961	8.659	8.927	19,880,220	+0.06(+0.70%)
Mar 06, 2009	8.707	8.967	8.308	8.865	0	+0.15(+1.74%)
Mar 05, 2009	8.686	8.955	8.514	8.714	26,458,190	-0.06(-0.71%)
Mar 04, 2009	9.292	9.292	8.686	8.776	44,055,168	-0.21(-2.37%)

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.