Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.02	11.41	10.82	11.41	18,889,406	+0.50(+4.57%)
May 28, 2009	11.09	11.19	10.62	10.91	17,560,400	-0.13(-1.16%)
May 27, 2009	10.81	11.38	10.69	11.03	25,751,160	+0.17(+1.53%)
May 26, 2009	10.38	10.98	10.30	10.87	18,695,436	+0.40(+3.78%)
May 22, 2009	10.40	10.56	10.01	10.47	21,191,394	+0.26(+2.57%)
May 21, 2009	10.03	10.36	10.02	10.21	18,246,956	+0.03(+0.31%)
May 20, 2009	10.28	10.69	10.10	10.18	12,135,622	-0.03(-0.31%)
May 19, 2009	10.000	10.36	9.961	10.21	15,013,481	+0.08(+0.82%)
May 18, 2009	9.808	10.16	9.808	10.13	17,126,654	+0.44(+4.55%)
May 15, 2009	9.808	10.08	9.591	9.687	18,061,062	-0.16(-1.62%)
May 14, 2009	9.808	10.11	9.687	9.846	20,280,860	+0.04(+0.39%)
May 13, 2009	10.13	10.16	9.757	9.808	16,157,009	-0.47(-4.54%)
May 12, 2009	10.84	10.84	10.15	10.27	20,745,314	-0.19(-1.77%)
May 11, 2009	10.45	10.72	10.22	10.46	12,681,999	-0.12(-1.09%)
May 08, 2009	10.67	10.80	10.33	10.57	19,085,688	-0.15(-1.39%)
May 07, 2009	11.12	11.31	10.52	10.72	25,567,898	+0.30(+2.83%)
May 06, 2009	10.79	10.89	10.17	10.43	18,541,060	-0.24(-2.22%)
May 05, 2009	10.76	10.94	10.49	10.66	22,338,202	-0.16(-1.48%)
May 04, 2009	10.24	10.82	9.961	10.82	22,021,924	+0.75(+7.42%)
May 01, 2009	9.917	10.11	9.687	10.08	15,623,361	+0.15(+1.48%)
Apr 30, 2009	9.750	10.12	9.680	9.929	18,485,664	+0.29(+2.98%)
Apr 29, 2009	9.495	9.955	9.469	9.642	16,467,530	+0.11(+1.14%)
Apr 28, 2009	9.380	9.687	9.303	9.533	11,908,728	+0.02(+0.20%)
Apr 27, 2009	9.623	9.859	9.399	9.514	14,070,232	-0.25(-2.55%)
Apr 24, 2009	9.776	9.968	9.572	9.763	12,517,967	+0.06(+0.59%)
Apr 23, 2009	9.610	9.750	9.201	9.706	21,251,586	+0.09(+0.93%)
Apr 22, 2009	9.418	9.961	9.297	9.616	16,365,250	+0.10(+1.07%)
Apr 21, 2009	9.354	9.591	9.188	9.514	13,387,586	+0.13(+1.43%)
Apr 20, 2009	9.584	9.584	9.278	9.380	16,157,461	-0.28(-2.91%)
Apr 17, 2009	9.865	9.923	9.655	9.661	19,793,902	-0.16(-1.63%)
Apr 16, 2009	9.450	9.904	9.367	9.821	14,206,149	+0.42(+4.49%)
Apr 15, 2009	9.290	9.437	9.124	9.399	11,275,887	+0.07(+0.75%)
Apr 14, 2009	9.546	9.552	9.207	9.329	15,264,854	-0.24(-2.54%)
Apr 13, 2009	9.584	9.667	9.412	9.572	13,904,811	-0.07(-0.73%)
Apr 09, 2009	9.329	9.648	9.175	9.642	17,090,382	+0.43(+4.72%)
Apr 08, 2009	8.990	9.246	8.811	9.207	18,194,342	+0.27(+3.08%)
Apr 07, 2009	9.188	9.297	8.862	8.933	17,367,076	-0.31(-3.32%)
Apr 06, 2009	9.623	9.623	8.984	9.239	24,289,836	-0.45(-4.65%)
Apr 03, 2009	9.207	9.760	9.131	9.690	23,770,436	+0.52(+5.68%)
Apr 02, 2009	8.896	9.328	8.838	9.169	28,467,990	+0.44(+5.10%)
Apr 01, 2009	8.127	8.749	8.006	8.724	20,102,482	+0.47(+5.70%)
Mar 31, 2009	8.266	8.375	7.873	8.254	18,233,930	+0.01(+0.15%)
Mar 30, 2009	8.178	8.336	8.089	8.241	14,357,347	-0.05(-0.61%)
Mar 26, 2009	7.828	8.419	7.828	8.292	14,623,929	+0.48(+6.10%)
Mar 25, 2009	7.974	8.260	7.555	7.815	14,408,638	-0.21(-2.61%)
Mar 24, 2009	8.050	8.241	7.987	8.025	10,695,990	-0.11(-1.41%)
Mar 23, 2009	7.873	8.146	7.834	8.139	10,538,422	+0.53(+6.93%)
Mar 20, 2009	8.038	8.057	7.517	7.612	14,032,012	-0.32(-4.01%)
Mar 19, 2009	8.063	8.070	7.771	7.930	11,648,051	+0.02(+0.24%)
Mar 18, 2009	7.657	8.063	7.644	7.911	12,375,927	+0.15(+1.97%)
Mar 17, 2009	7.479	7.777	7.453	7.758	12,290,346	+0.28(+3.74%)
Mar 16, 2009	7.676	7.827	7.479	7.479	15,356,040	-0.14(-1.83%)
Mar 13, 2009	7.275	7.676	7.199	7.618	0	+0.33(+4.53%)
Mar 12, 2009	6.926	7.313	6.865	7.288	14,809,558	+0.37(+5.33%)
Mar 11, 2009	6.786	7.135	6.697	6.919	18,137,832	+0.19(+2.83%)
Mar 10, 2009	6.430	6.792	6.341	6.729	16,551,750	+0.44(+6.97%)
Mar 09, 2009	6.176	6.532	6.132	6.290	15,101,235	+0.03(+0.51%)
Mar 06, 2009	6.456	6.519	6.074	6.259	0	-0.23(-3.53%)
Mar 05, 2009	6.570	6.824	6.329	6.487	21,920,044	-0.29(-4.22%)
Mar 04, 2009	6.589	6.907	6.411	6.773	15,572,923	+0.21(+3.19%)

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.