Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	5.696	5.789	5.621	5.789	561,309	+0.09(+1.55%)
May 28, 2009	5.789	5.789	5.559	5.701	539,145	-0.07(-1.23%)
May 27, 2009	5.802	5.904	5.732	5.771	502,465	-0.09(-1.51%)
May 26, 2009	5.692	5.904	5.670	5.860	801,123	+0.13(+2.24%)
May 22, 2009	5.816	5.900	5.710	5.732	366,156	-0.13(-2.19%)
May 21, 2009	5.886	5.904	5.701	5.860	741,131	-0.04(-0.60%)
May 20, 2009	5.891	6.001	5.833	5.895	978,949	+0.05(+0.83%)
May 19, 2009	5.997	6.001	5.838	5.847	805,031	-0.13(-2.22%)
May 18, 2009	5.851	6.028	5.785	5.979	618,011	+0.19(+3.21%)
May 15, 2009	5.732	5.891	5.674	5.794	613,317	+0.04(+0.69%)
May 14, 2009	5.643	5.873	5.612	5.754	529,438	+0.15(+2.76%)
May 13, 2009	5.749	5.749	5.488	5.599	810,168	-0.25(-4.24%)
May 12, 2009	6.028	6.037	5.736	5.847	543,672	-0.14(-2.36%)
May 11, 2009	5.909	6.054	5.904	5.988	542,376	-0.02(-0.29%)
May 08, 2009	5.957	6.015	5.838	6.006	758,729	+0.13(+2.18%)
May 07, 2009	6.032	6.054	5.816	5.878	1,356,689	-0.07(-1.19%)
May 06, 2009	5.794	6.063	5.758	5.948	2,419,055	+0.20(+3.54%)
May 05, 2009	5.798	6.024	5.679	5.745	3,159,422	-0.62(-9.73%)
May 04, 2009	6.267	6.364	6.147	6.364	866,344	+0.15(+2.42%)
May 01, 2009	6.231	6.307	6.147	6.214	556,599	-0.01(-0.14%)
Apr 30, 2009	6.439	6.510	6.223	6.223	547,409	-0.16(-2.56%)
Apr 29, 2009	6.130	6.399	6.103	6.386	784,305	+0.29(+4.71%)
Apr 28, 2009	5.993	6.227	5.975	6.099	322,751	+0.05(+0.80%)
Apr 27, 2009	6.081	6.192	5.979	6.050	499,584	-0.12(-2.01%)
Apr 24, 2009	6.077	6.267	5.957	6.174	599,755	+0.17(+2.80%)
Apr 23, 2009	6.249	6.346	5.917	6.006	621,654	-0.22(-3.55%)
Apr 22, 2009	6.276	6.364	6.134	6.227	915,963	-0.12(-1.95%)
Apr 21, 2009	6.245	6.417	6.187	6.351	563,574	+0.07(+1.06%)
Apr 20, 2009	6.342	6.470	6.262	6.284	392,779	-0.19(-3.00%)
Apr 17, 2009	6.408	6.567	6.311	6.479	550,123	+0.09(+1.45%)
Apr 16, 2009	6.223	6.439	6.103	6.386	441,613	+0.20(+3.22%)
Apr 15, 2009	6.063	6.205	6.024	6.187	312,176	+0.08(+1.23%)
Apr 14, 2009	6.032	6.165	5.957	6.112	434,583	+0.01(+0.15%)
Apr 13, 2009	6.342	6.351	5.970	6.103	827,102	-0.38(-5.93%)
Apr 09, 2009	6.196	6.488	6.099	6.488	481,345	+0.43(+7.16%)
Apr 08, 2009	5.904	6.059	5.878	6.054	372,772	+0.21(+3.56%)
Apr 07, 2009	6.103	6.112	5.807	5.847	538,381	-0.31(-5.10%)
Apr 06, 2009	6.271	6.346	6.077	6.161	432,722	-0.17(-2.66%)
Apr 03, 2009	6.329	6.377	6.200	6.329	482,040	+0.00(+0.07%)
Apr 02, 2009	6.046	6.452	5.939	6.324	620,655	+0.40(+6.72%)
Apr 01, 2009	5.824	5.984	5.718	5.926	505,725	+0.03(+0.45%)
Mar 31, 2009	5.886	6.050	5.705	5.900	700,328	+0.10(+1.68%)
Mar 30, 2009	5.873	5.873	5.595	5.802	366,402	-0.35(-5.75%)
Mar 26, 2009	6.134	6.200	5.962	6.156	628,413	+0.12(+2.05%)
Mar 25, 2009	6.006	6.192	5.758	6.032	396,008	+0.08(+1.41%)
Mar 24, 2009	5.939	6.050	5.873	5.948	486,591	-0.05(-0.88%)
Mar 23, 2009	5.826	6.001	5.528	6.001	659,176	+0.49(+8.82%)
Mar 20, 2009	5.625	5.718	5.484	5.515	827,735	-0.06(-1.03%)
Mar 19, 2009	5.595	5.652	5.484	5.572	513,782	+0.08(+1.53%)
Mar 18, 2009	5.272	5.608	5.157	5.488	718,718	+0.19(+3.50%)
Mar 17, 2009	4.936	5.311	4.936	5.303	939,429	+0.30(+6.01%)
Mar 16, 2009	4.825	5.130	4.741	5.002	862,012	+0.20(+4.24%)
Mar 13, 2009	4.763	4.909	4.657	4.798	594,061	+0.07(+1.50%)
Mar 12, 2009	4.277	4.745	4.277	4.728	1,219,402	+0.26(+5.84%)
Mar 11, 2009	4.471	4.617	4.246	4.467	459,555	+0.03(+0.70%)
Mar 10, 2009	4.308	4.551	4.295	4.436	639,895	+0.21(+5.03%)
Mar 09, 2009	4.339	4.414	4.184	4.224	516,585	-0.18(-4.02%)
Mar 06, 2009	4.440	4.484	4.277	4.400	735,204	-0.00(-0.10%)
Mar 05, 2009	4.511	4.586	4.400	4.405	644,614	-0.21(-4.60%)
Mar 04, 2009	4.568	4.728	4.347	4.617	1,054,103	-0.09(-1.88%)

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.