Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	8.100	8.100	7.770	7.980	233,165	+0.04(+0.50%)
May 28, 2009	8.130	8.130	7.670	7.940	189,283	+0.00(+0.00%)
May 27, 2009	7.910	8.460	7.870	7.940	361,517	+0.07(+0.89%)
May 26, 2009	7.650	7.890	7.650	7.870	232,433	+0.15(+1.94%)
May 22, 2009	7.600	7.910	7.403	7.720	148,268	+0.12(+1.58%)
May 21, 2009	7.740	7.830	7.420	7.600	231,552	-0.30(-3.80%)
May 20, 2009	7.790	8.000	7.690	7.900	155,935	+0.18(+2.33%)
May 19, 2009	8.130	8.130	7.650	7.720	198,634	-0.30(-3.74%)
May 18, 2009	7.880	8.200	7.680	8.020	318,735	+0.23(+2.95%)
May 15, 2009	7.750	7.930	7.660	7.790	136,820	+0.04(+0.52%)
May 14, 2009	7.600	7.890	7.320	7.750	181,826	+0.16(+2.11%)
May 13, 2009	7.870	8.000	7.550	7.590	197,251	-0.21(-2.69%)
May 12, 2009	8.220	8.220	7.530	7.800	240,429	-0.32(-3.94%)
May 11, 2009	8.110	8.340	8.060	8.120	192,733	-0.08(-0.98%)
May 08, 2009	8.000	8.670	7.750	8.200	465,246	-0.13(-1.56%)
May 07, 2009	8.740	8.740	8.100	8.330	288,985	+0.15(+1.83%)
May 06, 2009	8.280	8.350	8.100	8.180	204,184	+0.10(+1.24%)
May 05, 2009	8.390	8.390	7.860	8.080	198,030	-0.19(-2.30%)
May 04, 2009	8.180	8.560	8.150	8.270	185,862	+0.19(+2.35%)
May 01, 2009	8.000	8.150	8.000	8.080	195,906	+0.20(+2.54%)
Apr 30, 2009	8.010	8.270	7.880	7.880	183,269	-0.07(-0.88%)
Apr 29, 2009	8.230	8.230	7.840	7.950	191,216	-0.03(-0.38%)
Apr 28, 2009	8.120	8.120	7.950	7.980	97,034	-0.09(-1.12%)
Apr 27, 2009	8.630	8.630	8.020	8.070	220,740	-0.46(-5.39%)
Apr 24, 2009	8.000	8.650	7.750	8.530	438,563	+0.57(+7.16%)
Apr 23, 2009	7.960	8.060	7.790	7.960	139,647	+0.03(+0.38%)
Apr 22, 2009	7.920	8.200	7.800	7.930	172,462	+0.03(+0.38%)
Apr 21, 2009	7.690	7.970	7.180	7.900	265,404	+0.09(+1.15%)
Apr 20, 2009	8.510	8.790	7.740	7.810	318,078	-0.74(-8.65%)
Apr 17, 2009	8.200	8.610	7.930	8.550	403,961	+0.55(+6.88%)
Apr 16, 2009	7.430	8.130	7.430	8.000	477,579	+0.92(+12.99%)
Apr 15, 2009	7.570	7.570	6.950	7.080	284,643	+0.31(+4.58%)
Apr 14, 2009	6.900	6.938	6.760	6.770	116,476	-0.22(-3.15%)
Apr 13, 2009	7.070	7.070	6.770	6.990	139,897	-0.16(-2.24%)
Apr 09, 2009	6.740	7.250	6.660	7.150	148,605	+0.60(+9.16%)
Apr 08, 2009	6.710	6.950	6.380	6.550	83,346	-0.17(-2.53%)
Apr 07, 2009	6.970	7.040	6.703	6.720	83,338	-0.34(-4.82%)
Apr 06, 2009	7.220	7.260	6.940	7.060	70,043	-0.25(-3.42%)
Apr 03, 2009	7.580	7.620	7.094	7.310	107,545	-0.25(-3.31%)
Apr 02, 2009	7.110	7.770	6.900	7.560	407,989	+0.01(+0.13%)
Apr 01, 2009	7.500	7.570	7.120	7.550	240,876	-0.05(-0.66%)
Mar 31, 2009	7.480	7.910	7.080	7.600	303,960	+0.13(+1.74%)
Mar 30, 2009	7.040	7.500	6.650	7.470	239,969	+0.13(+1.77%)
Mar 26, 2009	7.220	7.340	7.000	7.340	189,675	+0.30(+4.26%)
Mar 25, 2009	6.490	7.050	6.357	7.040	255,961	+0.64(+10.00%)
Mar 24, 2009	6.410	6.600	6.380	6.400	64,719	-0.10(-1.54%)
Mar 23, 2009	6.500	6.590	6.410	6.500	123,821	+0.18(+2.85%)
Mar 20, 2009	6.500	6.600	6.320	6.320	279,070	-0.14(-2.17%)
Mar 19, 2009	6.500	6.500	6.390	6.460	86,753	+0.06(+0.94%)
Mar 18, 2009	6.330	6.400	6.302	6.400	105,028	+0.00(+0.00%)
Mar 17, 2009	6.340	6.400	6.170	6.400	91,548	+0.04(+0.63%)
Mar 16, 2009	6.480	6.480	6.320	6.360	104,236	-0.02(-0.31%)
Mar 13, 2009	6.230	6.465	6.230	6.380	140,423	+0.23(+3.74%)
Mar 12, 2009	6.010	6.170	5.770	6.150	276,765	+0.45(+7.89%)
Mar 11, 2009	5.240	6.010	5.240	5.700	278,688	+0.77(+15.62%)
Mar 10, 2009	4.830	4.930	4.510	4.930	531,045	+0.25(+5.34%)
Mar 09, 2009	4.720	4.979	4.570	4.680	185,798	-0.04(-0.85%)
Mar 06, 2009	4.990	5.090	4.500	4.720	549,199	-0.27(-5.41%)
Mar 05, 2009	5.600	5.690	4.960	4.990	334,593	-0.60(-10.73%)
Mar 04, 2009	6.000	6.010	5.310	5.590	446,346	-0.43(-7.14%)

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.