Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.47	13.06	12.25	13.02	21,825,286	+0.65(+5.22%)
May 28, 2009	11.95	12.45	11.83	12.38	13,460,123	+0.64(+5.45%)
May 27, 2009	12.22	12.64	11.66	11.74	12,955,412	-0.43(-3.50%)
May 26, 2009	11.57	12.22	11.12	12.16	15,798,321	+0.46(+3.93%)
May 22, 2009	11.82	11.99	11.51	11.70	8,821,488	-0.03(-0.29%)
May 21, 2009	11.68	12.13	11.30	11.74	17,501,964	+0.16(+1.43%)
May 20, 2009	12.37	12.86	11.47	11.57	17,214,872	-0.52(-4.32%)
May 19, 2009	12.10	12.60	11.63	12.09	17,868,012	-0.03(-0.28%)
May 18, 2009	11.40	12.22	11.23	12.13	17,649,482	+1.05(+9.49%)
May 15, 2009	11.16	12.54	10.61	11.08	33,032,208	-0.08(-0.74%)
May 14, 2009	9.682	11.52	9.503	11.16	22,411,162	+1.25(+12.62%)
May 13, 2009	10.74	11.01	9.840	9.909	18,816,978	-1.18(-10.66%)
May 12, 2009	11.59	11.68	10.47	11.09	21,782,768	-0.30(-2.65%)
May 11, 2009	12.46	12.46	11.30	11.39	22,259,080	-1.14(-9.10%)
May 08, 2009	11.28	12.75	11.17	12.53	23,155,016	+0.78(+6.60%)
May 07, 2009	11.41	11.96	10.53	11.76	34,078,444	+1.06(+9.87%)
May 06, 2009	9.235	11.13	8.953	10.70	60,577,560	+2.65(+32.98%)
May 05, 2009	8.211	8.960	7.833	8.046	24,717,244	-0.17(-2.09%)
May 04, 2009	7.833	8.273	7.806	8.218	19,812,530	+0.39(+5.00%)
May 01, 2009	7.442	8.046	7.291	7.827	11,847,952	+0.10(+1.33%)
Apr 30, 2009	7.971	8.259	7.682	7.723	17,925,324	-0.03(-0.44%)
Apr 29, 2009	6.995	7.813	6.988	7.758	17,150,216	+1.06(+15.79%)
Apr 28, 2009	6.548	7.036	6.548	6.700	10,138,449	-0.10(-1.52%)
Apr 27, 2009	6.686	6.961	6.686	6.803	9,325,205	-0.18(-2.56%)
Apr 24, 2009	7.153	7.208	6.631	6.981	20,411,140	+0.00(+0.00%)
Apr 23, 2009	7.352	7.352	6.741	6.981	13,849,285	-0.14(-2.03%)
Apr 22, 2009	6.810	7.497	6.748	7.126	21,946,736	-0.09(-1.24%)
Apr 21, 2009	6.136	7.256	5.951	7.215	23,932,968	+1.18(+19.59%)
Apr 20, 2009	6.700	6.700	6.012	6.033	15,469,467	-0.89(-12.81%)
Apr 17, 2009	6.452	7.091	6.267	6.919	17,726,258	+0.31(+4.68%)
Apr 16, 2009	6.830	6.940	6.363	6.610	16,950,560	-0.32(-4.56%)
Apr 15, 2009	6.205	6.926	6.012	6.926	11,467,898	+0.55(+8.62%)
Apr 14, 2009	7.023	7.139	6.356	6.377	14,586,381	-0.66(-9.37%)
Apr 13, 2009	6.954	7.146	6.356	7.036	20,601,514	-0.11(-1.54%)
Apr 09, 2009	6.624	7.167	6.335	7.146	30,939,900	+0.91(+14.66%)
Apr 08, 2009	6.205	6.871	5.909	6.232	58,626,864	+1.50(+31.64%)
Apr 07, 2009	4.707	5.160	4.363	4.734	35,474,560	+0.35(+7.99%)
Apr 06, 2009	4.363	4.707	4.233	4.384	17,810,790	-0.36(-7.54%)
Apr 03, 2009	4.329	4.741	3.793	4.741	30,743,828	+0.28(+6.32%)
Apr 02, 2009	5.085	5.160	4.329	4.460	32,860,208	-0.40(-8.20%)
Apr 01, 2009	4.569	4.899	4.377	4.858	21,924,202	+0.26(+5.68%)
Mar 31, 2009	4.508	5.318	4.508	4.597	46,539,604	-0.98(-17.51%)
Mar 30, 2009	5.841	5.848	4.267	5.573	47,028,964	-1.00(-15.26%)
Mar 26, 2009	6.459	6.638	6.047	6.576	12,092,939	+0.27(+4.25%)
Mar 25, 2009	6.487	6.906	5.779	6.308	15,068,126	-0.15(-2.34%)
Mar 24, 2009	6.280	7.009	6.054	6.459	17,475,720	-0.21(-3.09%)
Mar 23, 2009	5.896	6.665	5.868	6.665	15,786,282	+1.64(+32.69%)
Mar 20, 2009	5.229	5.676	4.899	5.023	14,689,549	-1.22(-19.58%)
Mar 19, 2009	6.672	6.906	5.154	6.246	26,757,454	-0.24(-3.77%)
Mar 18, 2009	5.298	6.775	4.954	6.491	30,455,554	+0.89(+15.91%)
Mar 17, 2009	5.690	5.985	4.762	5.600	23,443,650	+0.01(+0.25%)
Mar 16, 2009	6.074	6.583	5.531	5.586	16,068,595	-0.62(-9.97%)
Mar 13, 2009	5.916	6.810	5.765	6.205	0	+0.53(+9.32%)
Mar 12, 2009	4.879	5.875	4.673	5.676	17,998,288	+0.74(+14.88%)
Mar 11, 2009	4.693	5.215	4.391	4.941	20,125,838	+0.56(+12.70%)
Mar 10, 2009	3.903	4.611	3.896	4.384	16,289,424	+0.94(+27.35%)
Mar 09, 2009	3.573	4.219	3.367	3.443	15,156,771	-0.27(-7.22%)
Mar 06, 2009	4.088	4.281	3.436	3.711	0	-0.31(-7.69%)
Mar 05, 2009	4.542	4.858	3.820	4.020	15,517,018	-0.90(-18.30%)
Mar 04, 2009	4.844	5.105	4.322	4.920	17,398,944	-0.38(-7.13%)

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.