Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.57	11.96	11.45	11.95	19,783,534	+0.41(+3.52%)
May 28, 2009	11.40	11.59	11.22	11.54	17,958,666	+0.15(+1.29%)
May 27, 2009	11.34	11.58	11.27	11.39	18,061,948	+0.05(+0.44%)
May 26, 2009	10.88	11.43	10.88	11.34	20,024,996	+0.37(+3.36%)
May 22, 2009	10.75	11.07	10.72	10.97	17,718,294	+0.22(+2.06%)
May 21, 2009	10.54	10.77	10.48	10.75	18,317,288	+0.14(+1.30%)
May 20, 2009	10.96	11.00	10.58	10.61	17,746,706	-0.28(-2.59%)
May 19, 2009	10.78	11.01	10.58	10.90	17,463,054	+0.18(+1.64%)
May 18, 2009	10.49	10.74	10.47	10.72	12,960,333	+0.30(+2.91%)
May 15, 2009	10.49	10.80	10.39	10.42	17,569,936	-0.25(-2.36%)
May 14, 2009	10.34	10.76	10.34	10.67	19,937,718	+0.30(+2.89%)
May 13, 2009	10.55	10.55	10.21	10.37	21,848,374	-0.31(-2.86%)
May 12, 2009	10.99	11.07	10.52	10.67	28,984,682	-0.45(-4.06%)
May 11, 2009	11.22	11.27	11.05	11.13	17,976,518	-0.27(-2.35%)
May 08, 2009	11.26	11.49	10.89	11.39	13,577,968	+0.28(+2.52%)
May 07, 2009	11.58	11.66	10.98	11.11	22,141,890	-0.32(-2.80%)
May 06, 2009	11.61	11.68	11.36	11.43	17,677,262	-0.08(-0.71%)
May 05, 2009	11.39	11.55	11.38	11.52	15,817,954	-0.06(-0.49%)
May 04, 2009	11.50	11.57	11.44	11.57	17,372,630	+0.49(+4.44%)
May 01, 2009	11.07	11.17	10.99	11.08	16,599,244	+0.09(+0.86%)
Apr 30, 2009	11.21	11.52	10.93	10.99	23,062,324	-0.10(-0.93%)
Apr 29, 2009	11.64	11.67	10.99	11.09	26,096,380	-0.55(-4.73%)
Apr 28, 2009	11.19	11.79	11.18	11.64	11,797,530	+0.31(+2.70%)
Apr 27, 2009	11.31	11.57	11.22	11.33	10,990,865	-0.13(-1.10%)
Apr 24, 2009	11.46	11.57	11.31	11.46	10,025,035	+0.07(+0.63%)
Apr 23, 2009	11.52	11.61	11.15	11.39	14,580,196	-0.13(-1.11%)
Apr 22, 2009	11.08	11.72	10.94	11.52	16,876,988	+0.38(+3.38%)
Apr 21, 2009	10.95	11.23	10.89	11.14	12,289,541	+0.18(+1.60%)
Apr 20, 2009	11.28	11.28	10.89	10.96	11,893,867	-0.47(-4.12%)
Apr 17, 2009	11.31	11.52	11.14	11.43	16,553,704	+0.18(+1.56%)
Apr 16, 2009	10.93	11.33	10.87	11.26	13,808,735	+0.35(+3.18%)
Apr 15, 2009	10.76	10.93	10.69	10.91	13,253,323	+0.15(+1.38%)
Apr 14, 2009	11.01	11.01	10.51	10.76	20,269,122	-0.36(-3.24%)
Apr 13, 2009	11.04	11.20	10.80	11.12	15,763,641	-0.03(-0.28%)
Apr 09, 2009	10.73	11.20	10.59	11.15	21,545,498	+0.63(+6.03%)
Apr 08, 2009	10.46	10.60	10.35	10.52	15,645,358	+0.08(+0.76%)
Apr 07, 2009	10.55	10.55	10.37	10.44	13,827,023	-0.30(-2.75%)
Apr 06, 2009	10.74	10.78	10.57	10.73	13,229,619	-0.13(-1.16%)
Apr 03, 2009	10.52	10.86	10.51	10.86	17,164,758	+0.29(+2.73%)
Apr 02, 2009	9.969	10.75	9.969	10.57	28,515,562	+0.73(+7.43%)
Apr 01, 2009	9.669	9.883	9.556	9.841	15,528,537	+0.02(+0.23%)
Mar 31, 2009	9.786	9.975	9.590	9.818	21,382,020	+0.13(+1.36%)
Mar 30, 2009	9.631	9.724	9.426	9.686	15,867,347	-0.28(-2.82%)
Mar 26, 2009	9.774	10.11	9.745	9.966	16,856,714	+0.26(+2.65%)
Mar 25, 2009	9.657	9.893	9.453	9.709	16,052,246	+0.16(+1.69%)
Mar 24, 2009	9.786	9.885	9.500	9.548	15,321,630	-0.42(-4.24%)
Mar 23, 2009	9.583	9.989	9.560	9.971	17,112,240	+0.54(+5.78%)
Mar 20, 2009	9.835	10.02	9.278	9.426	29,792,226	-0.18(-1.92%)
Mar 19, 2009	9.167	9.841	9.056	9.611	38,544,312	-0.00(-0.04%)
Mar 18, 2009	9.621	9.742	9.410	9.615	27,961,440	+0.11(+1.12%)
Mar 17, 2009	9.181	9.558	9.116	9.508	26,109,052	+0.31(+3.42%)
Mar 16, 2009	9.422	9.439	9.131	9.194	19,846,922	-0.16(-1.70%)
Mar 13, 2009	9.372	9.384	9.060	9.353	0	+0.02(+0.18%)
Mar 12, 2009	9.093	9.389	8.880	9.336	21,626,658	+0.24(+2.67%)
Mar 11, 2009	8.790	9.200	8.742	9.093	22,982,670	+0.40(+4.57%)
Mar 10, 2009	8.160	8.794	8.160	8.696	27,409,350	+0.62(+7.67%)
Mar 09, 2009	8.239	8.392	8.007	8.076	24,710,184	-0.29(-3.43%)
Mar 06, 2009	8.428	8.566	8.166	8.363	0	+0.00(+0.00%)
Mar 05, 2009	8.662	8.781	8.258	8.363	28,270,300	-0.55(-6.13%)
Mar 04, 2009	8.530	9.070	8.530	8.909	19,934,510	+0.58(+7.02%)

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.