Eastmain Res Inc (TSX: ER )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	0.9200	0.9200	0.9000	0.9100	32,815	-0.01(-1.09%)
Apr 29, 2009	0.9100	0.9200	0.9100	0.9200	49,000	+0.02(+2.22%)
Apr 28, 2009	0.9100	0.9100	0.8800	0.9000	111,000	+0.01(+1.12%)
Apr 27, 2009	0.9400	0.9400	0.8900	0.8900	43,500	-0.03(-3.26%)
Apr 24, 2009	0.9200	0.9600	0.9100	0.9200	78,000	+0.01(+1.10%)
Apr 23, 2009	0.9400	0.9400	0.8900	0.9100	126,925	-0.05(-5.21%)
Apr 22, 2009	0.9300	0.9600	0.9200	0.9600	63,950	+0.02(+2.13%)
Apr 21, 2009	0.9200	0.9800	0.9000	0.9400	90,776	+0.04(+4.44%)
Apr 20, 2009	0.9100	0.9100	0.8600	0.9000	158,750	-0.01(-1.10%)
Apr 17, 2009	0.9200	0.9400	0.9000	0.9100	77,000	-0.02(-2.15%)
Apr 16, 2009	0.9200	0.9400	0.9100	0.9300	231,395	+0.00(+0.00%)
Apr 15, 2009	0.9600	0.9600	0.9300	0.9300	52,000	-0.03(-3.12%)
Apr 14, 2009	0.9400	0.9600	0.9100	0.9600	62,150	+0.01(+1.05%)
Apr 13, 2009	0.9500	0.9900	0.9400	0.9500	104,400	+0.00(+0.00%)
Apr 09, 2009	0.9500	0.9600	0.9200	0.9500	32,183	-0.01(-1.04%)
Apr 08, 2009	0.9200	0.9600	0.8800	0.9600	52,200	+0.00(+0.00%)
Apr 07, 2009	0.9600	0.9600	0.9000	0.9600	197,750	-0.01(-1.03%)
Apr 06, 2009	0.9800	0.9800	0.9300	0.9700	102,500	-0.01(-1.02%)
Apr 03, 2009	1.030	1.060	0.9800	0.9800	43,100	-0.05(-4.85%)
Apr 02, 2009	1.030	1.050	0.9900	1.030	154,100	-0.02(-1.90%)
Apr 01, 2009	1.020	1.050	1.010	1.050	125,555	+0.02(+1.94%)
Mar 31, 2009	1.010	1.030	1.000	1.030	33,375	+0.00(+0.00%)
Mar 30, 2009	1.010	1.060	0.9800	1.030	160,818	-0.04(-3.74%)
Mar 26, 2009	1.080	1.080	1.040	1.070	97,463	+0.00(+0.00%)
Mar 25, 2009	1.000	1.080	0.9800	1.070	200,515	+0.04(+3.88%)
Mar 24, 2009	1.020	1.050	0.9800	1.030	146,153	+0.00(+0.00%)
Mar 23, 2009	1.060	1.070	1.010	1.030	139,148	-0.04(-3.74%)
Mar 20, 2009	1.030	1.070	1.000	1.070	109,250	-0.01(-0.93%)
Mar 19, 2009	1.100	1.080	1.010	1.080	550,850	+0.06(+5.88%)
Mar 18, 2009	0.9300	1.020	0.8900	1.020	148,500	+0.08(+8.51%)
Mar 17, 2009	0.9500	0.9500	0.9100	0.9400	10,300	+0.03(+3.30%)
Mar 16, 2009	0.9500	0.9500	0.9100	0.9100	68,500	-0.02(-2.15%)
Mar 13, 2009	0.9400	0.9500	0.9100	0.9300	77,328	+0.00(+0.00%)
Mar 12, 2009	0.9100	0.9300	0.8700	0.9300	95,000	+0.04(+4.49%)
Mar 11, 2009	0.8400	0.9200	0.8000	0.8900	147,500	+0.02(+2.30%)
Mar 10, 2009	0.8800	0.8900	0.8300	0.8700	149,636	-0.04(-4.40%)
Mar 09, 2009	0.9300	0.9400	0.8800	0.9100	101,198	-0.02(-2.15%)
Mar 06, 2009	0.9300	0.9400	0.8700	0.9300	125,117	+0.00(+0.00%)
Mar 05, 2009	0.9300	0.9300	0.8900	0.9300	104,110	+0.03(+3.33%)
Mar 04, 2009	0.8900	0.9100	0.8900	0.9000	36,473	-0.05(-5.26%)
Mar 02, 2009	0.9900	0.9900	0.9300	0.9500	75,073	+0.00(+0.00%)
Feb 27, 2009	1.000	1.010	0.9300	0.9500	60,280	+0.01(+1.06%)
Feb 26, 2009	0.9100	0.9400	0.9000	0.9400	94,000	+0.03(+3.30%)
Feb 25, 2009	0.9100	0.9200	0.8700	0.9100	138,550	-0.01(-1.09%)
Feb 24, 2009	0.9500	0.9500	0.9000	0.9200	130,400	-0.02(-2.13%)
Feb 23, 2009	0.9900	0.9900	0.9300	0.9400	138,571	-0.06(-6.00%)
Feb 20, 2009	1.030	1.060	0.9600	1.000	104,088	+0.01(+1.01%)
Feb 19, 2009	0.9500	1.020	0.9500	0.9900	56,600	-0.03(-2.94%)
Feb 18, 2009	1.050	1.050	0.9700	1.020	57,165	+0.04(+4.08%)
Feb 17, 2009	1.100	1.120	0.9100	0.9800	156,850	-0.07(-6.67%)
Feb 13, 2009	1.090	1.090	1.040	1.050	18,300	+0.02(+1.94%)
Feb 12, 2009	1.100	1.100	1.010	1.030	94,450	-0.06(-5.50%)
Feb 11, 2009	0.9600	1.150	0.9600	1.090	364,979	+0.14(+14.74%)
Feb 10, 2009	0.9000	0.9800	0.9000	0.9500	108,200	+0.00(+0.00%)
Feb 09, 2009	0.9600	0.9600	0.8500	0.9500	57,233	+0.04(+4.40%)
Feb 06, 2009	0.9600	0.9700	0.8800	0.9100	133,400	-0.07(-7.14%)
Feb 05, 2009	0.9200	0.9800	0.9200	0.9800	206,625	+0.06(+6.52%)
Feb 04, 2009	0.8800	0.9300	0.8800	0.9200	189,250	+0.04(+4.55%)
Feb 03, 2009	0.8900	0.9000	0.8600	0.8800	20,900	+0.00(+0.00%)
Feb 02, 2009	0.8800	0.9100	0.8500	0.8800	64,180	+0.00(+0.00%)
Jan 30, 2009	0.8700	0.9300	0.8700	0.8800	108,555	+0.01(+1.15%)
Jan 29, 2009	0.7800	0.8900	0.7800	0.8700	100,000	+0.08(+10.13%)
Jan 28, 2009	0.7700	0.7900	0.7500	0.7900	321,570	+0.05(+6.76%)
Jan 27, 2009	0.7700	0.7800	0.7400	0.7400	149,080	-0.03(-3.90%)
Jan 26, 2009	0.7900	0.8200	0.7700	0.7700	103,700	-0.02(-2.53%)
Jan 23, 2009	0.7500	0.7900	0.7200	0.7900	164,200	+0.04(+5.33%)
Jan 22, 2009	0.7200	0.7500	0.7100	0.7500	194,900	+0.00(+0.00%)
Jan 21, 2009	0.7800	0.8400	0.7000	0.7500	360,089	-0.03(-3.85%)
Jan 20, 2009	0.8000	0.8400	0.7800	0.7800	59,550	-0.02(-2.50%)
Jan 19, 2009	0.8100	0.8500	0.7900	0.8000	49,000	-0.02(-2.44%)
Jan 16, 2009	0.8300	0.8500	0.8100	0.8200	46,500	+0.03(+3.80%)
Jan 15, 2009	0.8500	0.8700	0.7900	0.7900	114,888	-0.04(-4.82%)
Jan 14, 2009	0.8100	0.9000	0.8000	0.8300	43,000	-0.01(-1.19%)
Jan 13, 2009	0.8400	0.8600	0.8200	0.8400	165,513	+0.04(+5.00%)
Jan 12, 2009	0.8300	0.8400	0.7700	0.8000	105,149	-0.08(-9.09%)
Jan 09, 2009	0.9400	0.9400	0.8500	0.8800	126,801	-0.04(-4.35%)
Jan 08, 2009	0.9900	1.000	0.9200	0.9200	85,090	-0.09(-8.91%)
Jan 07, 2009	1.040	1.040	0.9400	1.010	30,210	-0.02(-1.94%)
Jan 06, 2009	1.030	1.030	0.9900	1.030	38,400	+0.04(+4.04%)
Jan 05, 2009	1.040	1.050	0.9700	0.9900	65,600	-0.02(-1.98%)
Jan 02, 2009	1.070	1.080	0.9900	1.010	25,466	-0.07(-6.48%)
Jan 01, 2009	1.050	1.090	1.000	1.080	0	+0.00(+0.00%)
Dec 31, 2008	1.050	1.090	1.000	1.080	46,600	-0.01(-0.92%)
Dec 30, 2008	1.000	1.090	0.9800	1.090	40,500	+0.15(+15.96%)
Dec 29, 2008	0.9900	1.040	0.9400	0.9400	99,825	+0.06(+6.82%)
Dec 24, 2008	0.8200	0.8800	0.8000	0.8800	2,900	+0.03(+3.53%)
Dec 23, 2008	0.8700	0.9400	0.8000	0.8500	71,810	-0.05(-5.56%)
Dec 22, 2008	0.9000	0.9000	0.7900	0.9000	197,927	+0.02(+2.27%)
Dec 19, 2008	0.7800	0.8800	0.7800	0.8800	64,950	+0.03(+3.53%)
Dec 18, 2008	0.8000	0.9000	0.8000	0.8500	147,778	+0.06(+7.59%)
Dec 17, 2008			0.7900	0.7900	0	+0.00(+0.00%)
Dec 16, 2008	0.7000	0.7900	0.7000	0.7900	246,600	+0.09(+12.86%)
Dec 15, 2008	0.6700	0.7000	0.6500	0.7000	565,236	+0.05(+7.69%)
Dec 12, 2008	0.6600	0.6700	0.6400	0.6500	49,690	-0.03(-4.41%)
Dec 11, 2008	0.7200	0.7200	0.6800	0.6800	94,050	+0.00(+0.00%)
Dec 10, 2008	0.7300	0.7300	0.6600	0.6800	128,150	-0.02(-2.86%)
Dec 09, 2008	0.7100	0.7100	0.6700	0.7000	93,000	+0.01(+1.45%)
Dec 08, 2008	0.7600	0.7600	0.6800	0.6900	39,177	+0.02(+2.99%)
Dec 05, 2008	0.7000	0.7600	0.6400	0.6700	77,100	-0.08(-10.67%)
Dec 04, 2008	0.7100	0.7500	0.7000	0.7500	37,000	-0.01(-1.32%)
Dec 03, 2008	0.7600	0.7600	0.7100	0.7600	46,500	+0.01(+1.33%)
Dec 02, 2008	0.7000	0.7500	0.7000	0.7500	46,629	+0.02(+2.74%)
Dec 01, 2008	0.7100	0.7300	0.6300	0.7300	108,460	-0.05(-6.41%)
Nov 28, 2008	0.7000	0.7800	0.7000	0.7800	23,100	+0.05(+6.85%)
Nov 27, 2008	0.7200	0.7300	0.7200	0.7300	50,100	+0.01(+1.39%)
Nov 26, 2008	0.6900	0.7200	0.6200	0.7200	89,500	+0.03(+4.35%)
Nov 25, 2008	0.6900	0.7200	0.6500	0.6900	55,000	-0.01(-1.43%)
Nov 24, 2008	0.6600	0.7300	0.6600	0.7000	97,697	+0.06(+9.37%)
Nov 21, 2008	0.5700	0.6400	0.5500	0.6400	115,200	+0.08(+14.29%)
Nov 20, 2008	0.6200	0.6600	0.5600	0.5600	21,631	-0.08(-12.50%)
Nov 19, 2008	0.6000	0.7000	0.6000	0.6400	25,540	+0.03(+4.92%)
Nov 18, 2008	0.6500	0.7000	0.6100	0.6100	13,460	-0.04(-6.15%)
Nov 17, 2008	0.6800	0.6900	0.6500	0.6500	30,500	-0.04(-5.80%)
Nov 14, 2008	0.6900	0.7000	0.6500	0.6900	47,000	+0.09(+15.00%)
Nov 13, 2008	0.5800	0.6200	0.5600	0.6000	66,870	-0.02(-3.23%)
Nov 12, 2008	0.6100	0.6200	0.5900	0.6200	49,300	+0.00(+0.00%)
Nov 11, 2008	0.7300	0.7300	0.6000	0.6200	99,700	-0.05(-7.46%)
Nov 10, 2008	0.7400	0.7400	0.6700	0.6700	200,465	-0.03(-4.29%)
Nov 07, 2008	0.7000	0.7800	0.7000	0.7000	180,950	-0.03(-4.11%)
Nov 06, 2008	0.8000	0.8200	0.7300	0.7300	233,300	-0.07(-8.75%)
Nov 05, 2008	0.8600	0.8700	0.8000	0.8000	67,770	-0.02(-2.44%)
Nov 04, 2008	0.7500	0.8400	0.7500	0.8200	115,490	+0.12(+17.14%)
Nov 03, 2008	0.7500	0.7500	0.6500	0.7000	135,794	+0.00(+0.00%)
Oct 31, 2008	0.5800	0.7500	0.5800	0.7000	352,287	+0.14(+25.00%)
Oct 30, 2008	0.5600	0.5900	0.5300	0.5600	319,650	+0.05(+9.80%)
Oct 29, 2008	0.5500	0.6000	0.4900	0.5100	315,650	+0.01(+2.00%)
Oct 28, 2008	0.5500	0.5800	0.4850	0.5000	173,350	-0.02(-3.85%)
Oct 27, 2008	0.5500	0.5700	0.5200	0.5200	178,000	-0.08(-13.33%)
Oct 24, 2008	0.6000	0.6000	0.5700	0.6000	197,480	-0.02(-3.23%)
Oct 23, 2008	0.6500	0.7000	0.6100	0.6200	112,270	-0.05(-7.46%)
Oct 22, 2008	0.6900	0.6900	0.6400	0.6700	57,400	-0.02(-2.90%)
Oct 21, 2008	0.7000	0.7400	0.6900	0.6900	26,140	-0.01(-1.43%)
Oct 20, 2008	0.6500	0.7100	0.6500	0.7000	118,767	+0.00(+0.00%)
Oct 17, 2008	0.6000	0.7100	0.6000	0.7000	235,359	+0.10(+16.67%)
Oct 16, 2008	0.7200	0.7400	0.6000	0.6000	157,750	-0.15(-20.00%)
Oct 15, 2008	0.8100	0.8100	0.7200	0.7500	63,250	-0.06(-7.41%)
Oct 14, 2008	0.8000	0.8400	0.7500	0.8100	58,100	+0.06(+8.00%)
Oct 10, 2008	0.8400	0.9000	0.6900	0.7500	242,980	-0.12(-13.79%)
Oct 09, 2008	0.8500	0.9300	0.8500	0.8700	81,017	+0.08(+10.13%)
Oct 08, 2008	0.9000	0.9000	0.7800	0.7900	194,700	-0.11(-12.22%)
Oct 07, 2008	0.9400	0.9900	0.9000	0.9000	71,350	+0.00(+0.00%)
Oct 06, 2008	0.9800	1.010	0.8700	0.9000	148,514	-0.10(-10.00%)
Oct 03, 2008	0.9300	1.100	0.9300	1.000	90,750	+0.00(+0.00%)
Oct 02, 2008	1.150	1.150	1.000	1.000	195,134	-0.12(-10.71%)
Oct 01, 2008	1.160	1.200	1.120	1.120	162,400	-0.08(-6.67%)
Sep 30, 2008	1.040	1.250	1.040	1.200	198,960	+0.11(+10.09%)
Sep 29, 2008	1.100	1.160	1.020	1.090	57,300	-0.08(-6.84%)
Sep 26, 2008	1.200	1.210	1.120	1.170	62,750	+0.01(+0.86%)
Sep 25, 2008	1.150	1.290	1.110	1.160	34,950	+0.01(+0.87%)
Sep 24, 2008	1.170	1.200	1.150	1.150	60,240	-0.05(-4.17%)
Sep 23, 2008	1.270	1.280	1.180	1.200	84,200	-0.07(-5.51%)
Sep 22, 2008	1.290	1.290	1.180	1.270	77,750	+0.12(+10.43%)
Sep 19, 2008	1.150	1.200	1.110	1.150	52,905	-0.10(-8.00%)
Sep 18, 2008	1.270	1.270	1.180	1.250	165,900	+0.07(+5.93%)
Sep 17, 2008	1.150	1.240	1.080	1.180	116,600	+0.10(+9.26%)
Sep 16, 2008	1.090	1.150	1.000	1.080	74,720	-0.02(-1.82%)
Sep 15, 2008	1.220	1.340	1.100	1.100	157,600	-0.10(-8.33%)
Sep 12, 2008	1.060	1.200	1.060	1.200	264,120	+0.16(+15.38%)
Sep 11, 2008	0.8900	1.050	0.8600	1.040	303,200	+0.16(+18.18%)
Sep 10, 2008	0.8200	0.8800	0.7700	0.8800	197,840	+0.04(+4.76%)
Sep 09, 2008	0.9500	1.000	0.8000	0.8400	312,600	-0.12(-12.50%)
Sep 08, 2008	1.060	1.060	0.9100	0.9600	438,680	-0.09(-8.57%)
Sep 05, 2008	1.150	1.160	1.050	1.050	163,700	-0.08(-7.08%)
Sep 04, 2008	1.170	1.230	1.100	1.130	139,000	-0.05(-4.24%)
Sep 03, 2008	1.230	1.240	1.150	1.180	72,830	-0.06(-4.84%)
Sep 02, 2008	1.250	1.250	1.150	1.240	71,600	-0.01(-0.80%)
Aug 29, 2008	1.290	1.300	1.250	1.250	15,600	-0.03(-2.34%)
Aug 28, 2008	1.280	1.300	1.280	1.280	40,500	+0.02(+1.59%)
Aug 27, 2008	1.240	1.320	1.240	1.260	71,775	+0.06(+5.00%)
Aug 26, 2008	1.220	1.310	1.200	1.200	99,800	-0.09(-6.98%)
Aug 25, 2008	1.280	1.290	1.250	1.290	13,400	+0.04(+3.20%)
Aug 22, 2008	1.250	1.290	1.200	1.250	29,400	-0.03(-2.34%)
Aug 21, 2008	1.310	1.380	1.250	1.280	69,000	-0.02(-1.54%)
Aug 20, 2008	1.390	1.390	1.130	1.300	132,565	+0.00(+0.00%)
Aug 19, 2008	1.220	1.350	1.210	1.300	74,200	+0.02(+1.56%)
Aug 18, 2008	1.240	1.460	1.240	1.280	101,400	+0.05(+4.07%)
Aug 15, 2008	1.280	1.280	1.160	1.230	203,213	-0.06(-4.65%)
Aug 14, 2008	1.330	1.330	1.290	1.290	52,320	-0.05(-3.73%)
Aug 13, 2008	1.320	1.360	1.320	1.340	75,899	+0.00(+0.00%)
Aug 12, 2008	1.290	1.350	1.290	1.340	78,000	+0.01(+0.75%)
Aug 11, 2008	1.400	1.420	1.310	1.330	135,950	-0.10(-6.99%)
Aug 08, 2008	1.490	1.490	1.380	1.430	192,400	-0.12(-7.74%)
Aug 07, 2008	1.510	1.550	1.430	1.550	221,950	+0.04(+2.65%)
Aug 06, 2008	1.430	1.510	1.400	1.510	334,050	+0.09(+6.34%)
Aug 05, 2008	1.450	1.450	1.380	1.420	157,277	-0.08(-5.33%)
Aug 04, 2008	1.490	1.520	1.460	1.500	169,509	+0.00(+0.00%)
Aug 01, 2008	1.490	1.520	1.460	1.500	169,509	+0.05(+3.45%)
Jul 31, 2008	1.410	1.470	1.410	1.450	106,300	+0.02(+1.40%)
Jul 30, 2008	1.400	1.460	1.380	1.430	63,100	-0.06(-4.03%)
Jul 29, 2008	1.370	1.500	1.320	1.490	97,300	+0.10(+7.19%)
Jul 28, 2008	1.420	1.420	1.380	1.390	14,400	+0.03(+2.21%)
Jul 25, 2008	1.420	1.420	1.360	1.360	34,800	-0.09(-6.21%)
Jul 24, 2008	1.370	1.510	1.370	1.450	139,070	+0.01(+0.69%)
Jul 23, 2008	1.500	1.500	1.390	1.440	121,470	-0.06(-4.00%)
Jul 22, 2008	1.550	1.550	1.480	1.500	100,950	-0.08(-5.06%)
Jul 21, 2008	1.620	1.620	1.530	1.580	171,558	-0.04(-2.47%)
Jul 18, 2008	1.550	1.620	1.530	1.620	125,600	+0.00(+0.00%)
Jul 17, 2008	1.510	1.650	1.510	1.620	388,450	+0.05(+3.18%)
Jul 16, 2008	1.550	1.650	1.550	1.570	76,500	+0.02(+1.29%)
Jul 15, 2008	1.620	1.620	1.530	1.550	183,750	-0.03(-1.90%)
Jul 14, 2008	1.510	1.600	1.500	1.580	390,917	+0.09(+6.04%)
Jul 11, 2008	1.530	1.530	1.430	1.490	77,150	+0.04(+2.76%)
Jul 10, 2008	1.410	1.550	1.410	1.450	109,900	+0.02(+1.40%)
Jul 09, 2008	1.450	1.460	1.420	1.430	89,277	-0.03(-2.05%)
Jul 08, 2008	1.530	1.610	1.400	1.460	332,300	-0.14(-8.75%)
Jul 07, 2008	1.540	1.610	1.540	1.600	88,700	+0.01(+0.63%)
Jul 04, 2008	1.650	1.650	1.540	1.590	41,150	-0.02(-1.24%)
Jul 03, 2008	1.680	1.680	1.590	1.610	75,675	-0.04(-2.42%)
Jul 02, 2008	1.690	1.870	1.600	1.650	488,366	+0.07(+4.43%)
Jul 01, 2008	1.570	1.800	1.550	1.580	570,630	+0.00(+0.00%)
Jun 30, 2008	1.570	1.800	1.550	1.580	570,630	+0.06(+3.95%)
Jun 27, 2008	1.540	1.550	1.400	1.520	205,733	-0.02(-1.30%)
Jun 26, 2008	1.400	1.550	1.340	1.540	201,500	+0.17(+12.41%)
Jun 25, 2008	1.340	1.380	1.300	1.370	140,050	+0.02(+1.48%)
Jun 24, 2008	1.360	1.370	1.330	1.350	64,685	-0.01(-0.74%)
Jun 23, 2008	1.330	1.370	1.310	1.360	116,860	-0.02(-1.45%)
Jun 20, 2008	1.340	1.400	1.340	1.380	70,900	-0.01(-0.72%)
Jun 19, 2008	1.330	1.390	1.320	1.390	112,280	+0.01(+0.72%)
Jun 18, 2008	1.400	1.400	1.310	1.380	122,050	-0.02(-1.43%)
Jun 17, 2008	1.370	1.400	1.360	1.400	556,865	+0.04(+2.94%)
Jun 16, 2008	1.370	1.390	1.330	1.360	201,562	-0.01(-0.73%)
Jun 13, 2008	1.420	1.420	1.290	1.370	163,960	-0.07(-4.86%)
Jun 12, 2008	1.370	1.500	1.370	1.440	464,900	+0.08(+5.88%)
Jun 11, 2008	1.420	1.450	1.360	1.360	89,712	-0.05(-3.55%)
Jun 10, 2008	1.450	1.460	1.400	1.410	112,905	-0.02(-1.40%)
Jun 09, 2008	1.460	1.490	1.420	1.430	159,650	-0.02(-1.38%)
Jun 06, 2008	1.400	1.500	1.400	1.450	176,025	+0.00(+0.00%)
Jun 05, 2008	1.280	1.450	1.250	1.450	368,926	+0.09(+6.62%)
Jun 04, 2008	1.460	1.470	1.100	1.360	182,353	-0.13(-8.72%)
Jun 03, 2008	1.460	1.500	1.430	1.490	115,350	+0.05(+3.47%)
Jun 02, 2008	1.500	1.510	1.430	1.440	105,850	-0.04(-2.70%)
May 30, 2008	1.430	1.490	1.430	1.480	117,900	+0.02(+1.37%)
May 29, 2008	1.450	1.500	1.430	1.460	57,450	-0.03(-2.01%)
May 28, 2008	1.500	1.530	1.450	1.490	160,822	-0.02(-1.32%)
May 27, 2008	1.570	1.570	1.480	1.510	211,176	-0.06(-3.82%)
May 26, 2008	1.580	1.600	1.560	1.570	223,125	+0.01(+0.64%)
May 23, 2008	1.530	1.570	1.500	1.560	154,995	+0.05(+3.31%)
May 22, 2008	1.470	1.540	1.470	1.510	208,200	+0.04(+2.72%)
May 21, 2008	1.520	1.540	1.450	1.470	188,547	-0.08(-5.16%)
May 20, 2008	1.550	1.570	1.470	1.550	247,840	-0.05(-3.13%)
May 19, 2008	1.670	1.680	1.590	1.600	440,590	+0.00(+0.00%)
May 16, 2008	1.670	1.680	1.590	1.600	440,590	-0.07(-4.19%)
May 15, 2008	1.530	1.680	1.500	1.670	562,225	+0.17(+11.33%)
May 14, 2008	1.490	1.520	1.470	1.500	153,077	+0.03(+2.04%)
May 13, 2008	1.450	1.500	1.450	1.470	279,650	+0.02(+1.38%)
May 12, 2008	1.470	1.470	1.450	1.450	169,010	-0.02(-1.36%)
May 09, 2008	1.460	1.500	1.460	1.470	270,210	+0.02(+1.38%)
May 08, 2008	1.470	1.480	1.440	1.450	267,200	-0.02(-1.36%)
May 07, 2008	1.430	1.470	1.430	1.470	167,220	+0.02(+1.38%)
May 06, 2008	1.470	1.500	1.430	1.450	208,750	-0.04(-2.68%)
May 05, 2008	1.530	1.550	1.470	1.490	268,513	-0.04(-2.61%)
May 02, 2008	1.530	1.550	1.530	1.530	358,975	+0.01(+0.66%)

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.