Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.19	11.59	10.99	11.59	18,592,558	+0.51(+4.57%)
May 28, 2009	11.27	11.37	10.79	11.08	17,284,436	-0.13(-1.16%)
May 27, 2009	10.98	11.56	10.86	11.21	25,346,478	+0.17(+1.53%)
May 26, 2009	10.54	11.15	10.46	11.04	18,401,636	+0.40(+3.78%)
May 22, 2009	10.57	10.73	10.17	10.64	20,858,370	+0.27(+2.57%)
May 21, 2009	10.19	10.52	10.18	10.37	17,960,202	+0.03(+0.31%)
May 20, 2009	10.44	10.86	10.26	10.34	11,944,909	-0.03(-0.31%)
May 19, 2009	10.16	10.53	10.12	10.37	14,777,543	+0.08(+0.82%)
May 18, 2009	9.965	10.32	9.965	10.29	16,857,508	+0.45(+4.55%)
May 15, 2009	9.965	10.24	9.744	9.841	17,777,230	-0.16(-1.62%)
May 14, 2009	9.965	10.28	9.841	10.00	19,962,144	+0.04(+0.39%)
May 13, 2009	10.30	10.32	9.913	9.965	15,903,100	-0.47(-4.54%)
May 12, 2009	11.01	11.01	10.31	10.44	20,419,300	-0.19(-1.77%)
May 11, 2009	10.61	10.89	10.39	10.63	12,482,700	-0.12(-1.09%)
May 08, 2009	10.84	10.97	10.49	10.74	18,785,754	-0.15(-1.39%)
May 07, 2009	11.30	11.49	10.69	10.89	25,166,096	+0.30(+2.83%)
May 06, 2009	10.96	11.07	10.33	10.59	18,249,686	-0.24(-2.22%)
May 05, 2009	10.93	11.11	10.65	10.83	21,987,154	-0.16(-1.48%)
May 04, 2009	10.40	11.00	10.12	11.00	21,675,846	+0.76(+7.42%)
May 01, 2009	10.07	10.27	9.841	10.24	15,377,838	+0.15(+1.48%)
Apr 30, 2009	9.906	10.28	9.835	10.09	18,195,160	+0.29(+2.98%)
Apr 29, 2009	9.646	10.11	9.621	9.796	16,208,741	+0.11(+1.14%)
Apr 28, 2009	9.530	9.841	9.452	9.685	11,721,582	+0.02(+0.20%)
Apr 27, 2009	9.776	10.02	9.549	9.666	13,849,117	-0.25(-2.55%)
Apr 24, 2009	9.932	10.13	9.724	9.919	12,321,246	+0.06(+0.59%)
Apr 23, 2009	9.763	9.906	9.348	9.861	20,917,616	+0.09(+0.93%)
Apr 22, 2009	9.569	10.12	9.445	9.770	16,108,069	+0.10(+1.07%)
Apr 21, 2009	9.504	9.744	9.335	9.666	13,177,199	+0.14(+1.43%)
Apr 20, 2009	9.737	9.737	9.426	9.530	15,903,545	-0.29(-2.91%)
Apr 17, 2009	10.02	10.08	9.809	9.815	19,482,838	-0.16(-1.63%)
Apr 16, 2009	9.601	10.06	9.517	9.978	13,982,898	+0.43(+4.49%)
Apr 15, 2009	9.439	9.588	9.270	9.549	11,098,685	+0.07(+0.75%)
Apr 14, 2009	9.698	9.705	9.354	9.478	15,024,965	-0.25(-2.54%)
Apr 13, 2009	9.737	9.822	9.562	9.724	13,686,295	-0.07(-0.73%)
Apr 09, 2009	9.478	9.802	9.322	9.796	16,821,804	+0.44(+4.72%)
Apr 08, 2009	9.134	9.393	8.952	9.354	17,908,416	+0.28(+3.08%)
Apr 07, 2009	9.335	9.445	9.004	9.075	17,094,152	-0.31(-3.32%)
Apr 06, 2009	9.776	9.776	9.127	9.387	23,908,118	-0.51(-5.18%)
Apr 03, 2009	9.406	9.971	9.328	9.900	23,266,484	+0.53(+5.68%)
Apr 02, 2009	9.088	9.530	9.030	9.367	27,864,446	+0.45(+5.10%)
Apr 01, 2009	8.303	8.939	8.179	8.913	19,676,294	+0.48(+5.70%)
Mar 31, 2009	8.446	8.556	8.043	8.433	17,847,356	+0.01(+0.15%)
Mar 30, 2009	8.355	8.517	8.264	8.420	14,052,960	-0.05(-0.61%)
Mar 26, 2009	7.998	8.601	7.998	8.472	14,313,890	+0.49(+6.10%)
Mar 25, 2009	8.147	8.439	7.718	7.985	14,103,163	-0.21(-2.61%)
Mar 24, 2009	8.225	8.420	8.160	8.199	10,469,226	-0.12(-1.41%)
Mar 23, 2009	8.043	8.322	8.004	8.316	10,314,999	+0.54(+6.93%)
Mar 20, 2009	8.212	8.231	7.680	7.777	13,734,522	-0.32(-4.01%)
Mar 19, 2009	8.238	8.244	7.939	8.101	11,401,103	+0.02(+0.24%)
Mar 18, 2009	7.822	8.238	7.809	8.082	12,113,548	+0.16(+1.97%)
Mar 17, 2009	7.641	7.946	7.615	7.926	12,029,781	+0.29(+3.74%)
Mar 16, 2009	7.842	7.997	7.641	7.641	15,030,480	-0.14(-1.83%)
Mar 13, 2009	7.433	7.842	7.355	7.783	0	+0.34(+4.53%)
Mar 12, 2009	7.076	7.472	7.014	7.446	14,495,584	+0.38(+5.33%)
Mar 11, 2009	6.933	7.290	6.842	7.069	17,753,296	+0.19(+2.83%)
Mar 10, 2009	6.569	6.939	6.479	6.875	16,200,840	+0.45(+6.97%)
Mar 09, 2009	6.310	6.673	6.264	6.427	14,781,077	+0.03(+0.51%)
Mar 06, 2009	6.595	6.660	6.206	6.394	0	-0.23(-3.53%)
Mar 05, 2009	6.712	6.972	6.466	6.628	21,455,322	-0.29(-4.22%)
Mar 04, 2009	6.732	7.056	6.550	6.920	15,242,765	+0.21(+3.19%)

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.