Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.357	8.585	7.949	8.212	80,354	-0.08(-0.99%)
May 28, 2009	8.357	8.648	8.203	8.294	61,188	+0.06(+0.77%)
May 27, 2009	9.193	9.193	8.221	8.230	26,903	-1.03(-11.09%)
May 26, 2009	8.721	9.266	8.721	9.257	17,854	+0.85(+10.16%)
May 22, 2009	8.566	8.566	8.239	8.403	24,232	+0.12(+1.43%)
May 21, 2009	8.875	9.084	8.203	8.285	30,686	-0.71(-7.88%)
May 20, 2009	9.547	10.15	8.857	8.993	63,007	-0.43(-4.53%)
May 19, 2009	9.983	10.28	9.366	9.420	28,475	-0.84(-8.23%)
May 18, 2009	9.152	10.36	9.152	10.27	19,506	+1.10(+11.99%)
May 15, 2009	9.802	9.983	9.157	9.166	33,943	-0.49(-5.08%)
May 14, 2009	9.638	10.35	9.538	9.656	12,024	+0.11(+1.14%)
May 13, 2009	9.793	10.10	9.538	9.547	25,096	-0.40(-4.02%)
May 12, 2009	10.04	10.64	9.947	9.947	12,691	-0.64(-6.09%)
May 11, 2009	11.46	11.46	10.03	10.59	22,927	-0.29(-2.67%)
May 08, 2009	10.23	10.96	9.620	10.88	19,966	+0.86(+8.61%)
May 07, 2009	10.27	10.40	9.538	10.02	19,832	+0.25(+2.51%)
May 06, 2009	10.01	10.85	9.593	9.775	12,876	-0.15(-1.47%)
May 05, 2009	10.46	10.90	9.638	9.920	26,779	-0.66(-6.27%)
May 04, 2009	10.24	10.59	9.874	10.58	15,424	+0.84(+8.57%)
May 01, 2009	10.85	10.92	9.720	9.747	11,436	-1.16(-10.66%)
Apr 30, 2009	10.88	11.36	10.48	10.91	21,820	+0.18(+1.69%)
Apr 29, 2009	9.929	10.74	9.611	10.73	15,704	+0.87(+8.85%)
Apr 28, 2009	10.07	10.10	9.838	9.856	2,853	+0.11(+1.12%)
Apr 27, 2009	10.41	11.12	9.547	9.747	63,301	-0.87(-8.21%)
Apr 24, 2009	10.15	10.94	10.01	10.62	15,449	+0.61(+6.08%)
Apr 23, 2009	11.11	11.11	10.01	10.01	19,656	-0.89(-8.17%)
Apr 22, 2009	10.76	11.43	10.25	10.90	20,642	-0.09(-0.83%)
Apr 21, 2009	10.49	11.12	9.993	10.99	16,332	+0.42(+3.95%)
Apr 20, 2009	11.20	11.39	10.44	10.57	11,053	-0.93(-8.06%)
Apr 17, 2009	11.58	11.75	10.82	11.50	39,692	-0.06(-0.55%)
Apr 16, 2009	10.63	11.58	10.58	11.56	29,094	+0.63(+5.73%)
Apr 15, 2009	10.34	10.94	10.27	10.94	8,572	+0.57(+5.52%)
Apr 14, 2009	10.81	11.04	10.35	10.37	17,230	-0.67(-6.09%)
Apr 13, 2009	10.85	11.04	10.40	11.04	14,012	+0.01(+0.08%)
Apr 09, 2009	10.66	11.17	9.993	11.03	34,447	+0.66(+6.40%)
Apr 08, 2009	9.557	10.83	9.557	10.37	5,947	+0.45(+4.58%)
Apr 07, 2009	10.53	11.13	9.511	9.911	16,650	-0.84(-7.78%)
Apr 06, 2009	10.55	10.95	10.10	10.75	10,782	-0.38(-3.43%)
Apr 03, 2009	11.21	11.32	10.90	11.13	14,526	-0.08(-0.73%)
Apr 02, 2009	10.95	11.42	10.44	11.21	43,832	+0.57(+5.38%)
Apr 01, 2009	9.829	11.47	9.829	10.64	16,753	+0.64(+6.36%)
Mar 31, 2009	9.856	10.00	9.202	10.00	10,985	+0.52(+5.46%)
Mar 30, 2009	10.06	10.06	8.893	9.484	35,953	-2.07(-17.92%)
Mar 26, 2009	10.45	11.67	10.32	11.55	43,182	+1.23(+11.87%)
Mar 25, 2009	10.04	10.45	9.593	10.33	21,407	+0.37(+3.74%)
Mar 24, 2009	9.938	10.45	9.756	9.956	13,774	-0.17(-1.70%)
Mar 23, 2009	9.184	10.13	9.130	10.13	18,926	+0.92(+9.96%)
Mar 20, 2009	9.647	9.647	9.175	9.211	28,611	-0.28(-2.97%)
Mar 19, 2009	10.13	10.13	9.039	9.493	11,391	-0.55(-5.52%)
Mar 18, 2009	9.856	10.05	8.848	10.05	20,257	+0.11(+1.10%)
Mar 17, 2009	9.448	9.938	8.666	9.938	23,594	+0.45(+4.69%)
Mar 16, 2009	9.293	10.07	8.948	9.493	39,043	+0.33(+3.57%)
Mar 13, 2009	9.856	10.50	9.075	9.166	19,591	-0.73(-7.35%)
Mar 12, 2009	7.404	9.974	7.149	9.893	42,782	+2.43(+32.64%)
Mar 11, 2009	7.413	8.521	6.849	7.458	46,308	+0.07(+0.98%)
Mar 10, 2009	6.786	9.547	6.786	7.385	63,173	+0.80(+12.14%)
Mar 09, 2009	7.040	7.249	6.368	6.586	63,419	-0.47(-6.69%)
Mar 06, 2009	8.076	8.539	5.641	7.058	67,011	-0.89(-11.20%)
Mar 05, 2009	9.130	9.220	7.676	7.949	28,188	-1.34(-14.47%)
Mar 04, 2009	9.275	9.647	9.130	9.293	34,347	-0.43(-4.39%)

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.