Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.12	12.51	12.12	12.45	7,253,853	+0.37(+3.08%)
May 28, 2009	12.00	12.14	11.73	12.08	4,673,609	+0.15(+1.30%)
May 27, 2009	12.23	12.38	11.85	11.93	5,208,266	-0.33(-2.71%)
May 26, 2009	11.75	12.40	11.62	12.26	8,961,527	+0.40(+3.36%)
May 22, 2009	11.67	11.94	11.61	11.86	6,615,643	+0.33(+2.88%)
May 21, 2009	11.80	11.80	11.43	11.53	5,923,287	-0.36(-3.01%)
May 20, 2009	11.71	12.28	11.71	11.89	8,227,880	+0.32(+2.80%)
May 19, 2009	11.57	11.70	11.49	11.56	7,201,979	+0.01(+0.12%)
May 18, 2009	11.28	11.56	11.26	11.55	4,417,804	+0.35(+3.10%)
May 15, 2009	10.99	11.34	10.96	11.20	7,105,642	+0.24(+2.22%)
May 14, 2009	10.86	11.20	10.86	10.96	7,498,401	-0.01(-0.08%)
May 13, 2009	11.45	11.45	10.89	10.97	9,747,560	-0.65(-5.58%)
May 12, 2009	11.89	11.92	11.51	11.61	7,448,002	-0.14(-1.22%)
May 11, 2009	12.18	12.18	11.72	11.76	6,206,975	-0.53(-4.29%)
May 08, 2009	12.35	12.47	12.14	12.28	5,977,280	+0.11(+0.89%)
May 07, 2009	12.40	12.48	12.04	12.18	5,570,175	-0.20(-1.62%)
May 06, 2009	12.24	12.41	11.98	12.38	5,090,087	+0.27(+2.20%)
May 05, 2009	12.41	12.47	11.97	12.11	5,734,226	-0.32(-2.54%)
May 04, 2009	12.09	12.53	12.07	12.43	4,741,498	+0.47(+3.93%)
May 01, 2009	11.60	12.19	11.52	11.96	7,670,645	+0.37(+3.22%)
Apr 30, 2009	11.75	11.93	11.51	11.58	4,214,368	-0.03(-0.22%)
Apr 29, 2009	11.60	11.73	11.41	11.61	4,278,976	+0.29(+2.58%)
Apr 28, 2009	11.28	11.49	11.14	11.32	6,752,924	-0.07(-0.65%)
Apr 27, 2009	11.37	11.66	11.27	11.39	5,863,673	-0.29(-2.50%)
Apr 24, 2009	11.88	11.99	11.62	11.68	7,782,905	-0.20(-1.66%)
Apr 23, 2009	11.25	11.94	11.25	11.88	8,238,004	+0.38(+3.31%)
Apr 22, 2009	11.41	11.81	11.24	11.50	7,091,310	-0.12(-1.06%)
Apr 21, 2009	11.20	11.73	11.12	11.62	6,706,023	+0.32(+2.87%)
Apr 20, 2009	11.75	11.75	11.25	11.30	5,250,554	-0.67(-5.58%)
Apr 17, 2009	11.84	12.11	11.71	11.97	5,191,780	+0.17(+1.48%)
Apr 16, 2009	11.74	11.89	11.52	11.79	4,798,907	+0.09(+0.78%)
Apr 15, 2009	11.45	11.73	11.33	11.70	6,883,167	+0.33(+2.92%)
Apr 14, 2009	11.69	11.70	11.28	11.37	12,995,593	-0.36(-3.08%)
Apr 13, 2009	11.67	11.77	11.38	11.73	7,398,452	+0.20(+1.71%)
Apr 09, 2009	11.38	11.56	11.24	11.53	10,669,374	+0.63(+5.78%)
Apr 08, 2009	10.64	10.92	10.50	10.90	10,366,643	+0.28(+2.65%)
Apr 07, 2009	10.44	10.74	10.37	10.62	6,605,732	-0.11(-1.02%)
Apr 06, 2009	10.87	11.00	10.56	10.73	9,064,612	-0.44(-3.98%)
Apr 03, 2009	10.80	11.26	10.74	11.17	9,631,001	+0.26(+2.36%)
Apr 02, 2009	10.59	11.17	10.52	10.91	12,072,613	+0.69(+6.75%)
Apr 01, 2009	10.12	10.36	9.972	10.22	10,811,855	+0.07(+0.65%)
Mar 31, 2009	10.17	10.31	10.05	10.16	7,657,925	+0.10(+0.97%)
Mar 30, 2009	10.01	10.30	9.840	10.06	9,261,204	-0.88(-8.04%)
Mar 26, 2009	10.41	10.96	10.41	10.94	11,521,991	+0.63(+6.12%)
Mar 25, 2009	10.46	10.63	9.972	10.31	11,701,669	+0.03(+0.28%)
Mar 24, 2009	10.39	10.53	10.10	10.28	8,180,699	-0.16(-1.51%)
Mar 23, 2009	10.21	10.44	10.20	10.44	7,127,708	+0.72(+7.43%)
Mar 20, 2009	9.978	10.07	9.611	9.717	7,533,692	-0.32(-3.17%)
Mar 19, 2009	10.40	10.42	9.998	10.04	8,387,932	-0.08(-0.79%)
Mar 18, 2009	9.875	10.20	9.568	10.12	10,312,266	+0.14(+1.41%)
Mar 17, 2009	9.989	10.03	9.694	9.975	9,722,801	+0.06(+0.58%)
Mar 16, 2009	9.511	10.17	9.476	9.918	9,937,522	+0.36(+3.72%)
Mar 13, 2009	9.754	9.803	9.459	9.562	0	-0.19(-1.97%)
Mar 12, 2009	9.359	9.820	9.170	9.754	8,125,691	+0.42(+4.55%)
Mar 11, 2009	9.253	9.462	9.078	9.330	8,015,082	+0.23(+2.49%)
Mar 10, 2009	8.582	9.118	8.582	9.104	13,730,244	+0.56(+6.54%)
Mar 09, 2009	8.585	8.843	8.474	8.545	11,151,870	-0.21(-2.36%)
Mar 06, 2009	8.645	8.935	8.422	8.751	0	+0.17(+1.94%)
Mar 05, 2009	9.081	9.081	8.496	8.585	7,577,683	-0.60(-6.52%)
Mar 04, 2009	8.969	9.411	8.817	9.184	13,158,429	+0.38(+4.36%)

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.