Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.93	11.93	11.70	11.88	946,092	+0.07(+0.56%)
May 28, 2009	11.79	11.91	11.54	11.82	694,139	+0.13(+1.14%)
May 27, 2009	11.79	11.90	11.66	11.68	690,652	-0.17(-1.46%)
May 26, 2009	11.37	11.86	11.37	11.86	1,371,120	+0.53(+4.71%)
May 22, 2009	11.60	11.60	11.33	11.33	478,790	-0.19(-1.68%)
May 21, 2009	11.73	11.75	11.40	11.52	1,133,702	-0.34(-2.86%)
May 20, 2009	12.00	12.09	11.84	11.86	1,289,758	-0.01(-0.06%)
May 19, 2009	11.95	11.98	11.81	11.86	735,880	-0.03(-0.22%)
May 18, 2009	11.69	11.90	11.69	11.89	825,473	+0.22(+1.88%)
May 15, 2009	11.78	11.83	11.52	11.67	1,135,297	-0.10(-0.85%)
May 14, 2009	11.62	11.86	11.58	11.77	909,743	+0.11(+0.97%)
May 13, 2009	11.91	11.98	11.65	11.66	886,204	-0.45(-3.69%)
May 12, 2009	12.11	12.30	11.98	12.10	526,145	-0.02(-0.16%)
May 11, 2009	12.08	12.20	12.06	12.12	804,905	-0.10(-0.82%)
May 08, 2009	12.12	12.27	12.01	12.22	873,774	+0.21(+1.78%)
May 07, 2009	12.30	12.52	11.92	12.01	691,383	-0.30(-2.44%)
May 06, 2009	12.34	12.36	12.06	12.31	955,059	+0.15(+1.20%)
May 05, 2009	11.98	12.16	11.98	12.16	689,271	+0.06(+0.50%)
May 04, 2009	11.76	12.10	11.76	12.10	1,162,689	+0.39(+3.30%)
May 01, 2009	11.46	11.72	11.40	11.72	503,073	+0.25(+2.15%)
Apr 30, 2009	11.82	11.82	11.42	11.47	708,389	+0.07(+0.64%)
Apr 29, 2009	11.36	11.51	11.26	11.40	938,454	+0.19(+1.72%)
Apr 28, 2009	11.13	11.35	11.02	11.21	1,030,200	+0.01(+0.12%)
Apr 27, 2009	11.11	11.36	11.05	11.19	840,274	+0.01(+0.06%)
Apr 24, 2009	11.23	11.28	11.09	11.19	1,133,526	+0.10(+0.90%)
Apr 23, 2009	11.19	11.19	10.87	11.09	756,333	+0.01(+0.12%)
Apr 22, 2009	10.91	11.30	10.91	11.07	1,099,675	+0.03(+0.30%)
Apr 21, 2009	10.74	11.05	10.74	11.04	1,247,729	+0.27(+2.54%)
Apr 20, 2009	11.01	11.25	10.77	10.77	2,574,362	-0.55(-4.83%)
Apr 17, 2009	11.32	11.42	11.23	11.31	495,345	-0.01(-0.06%)
Apr 16, 2009	11.38	11.40	11.15	11.32	497,980	+0.08(+0.71%)
Apr 15, 2009	11.05	11.24	11.05	11.24	467,749	+0.14(+1.26%)
Apr 14, 2009	11.30	11.31	11.05	11.10	613,225	-0.31(-2.74%)
Apr 13, 2009	11.44	11.46	11.19	11.41	765,749	-0.01(-0.12%)
Apr 09, 2009	11.44	11.48	11.24	11.43	557,034	+0.33(+2.94%)
Apr 08, 2009	11.20	11.26	10.99	11.10	551,873	-0.04(-0.36%)
Apr 07, 2009	11.27	11.29	11.09	11.14	683,363	-0.40(-3.46%)
Apr 06, 2009	11.40	11.54	11.22	11.54	1,453,185	+0.06(+0.52%)
Apr 03, 2009	11.47	11.55	11.35	11.48	2,041,235	+0.07(+0.64%)
Apr 02, 2009	11.25	11.56	11.17	11.40	2,183,931	+0.39(+3.57%)
Apr 01, 2009	10.65	11.05	10.47	11.01	4,676,185	+0.39(+3.70%)
Mar 31, 2009	10.75	10.83	10.52	10.62	1,096,002	+0.21(+2.05%)
Mar 30, 2009	10.66	10.70	10.35	10.41	1,029,650	-0.66(-5.96%)
Mar 26, 2009	10.75	11.07	10.63	11.07	1,049,547	+0.33(+3.04%)
Mar 25, 2009	10.86	10.92	10.45	10.74	1,071,935	+0.02(+0.14%)
Mar 24, 2009	10.92	10.99	10.70	10.72	660,506	-0.21(-1.94%)
Mar 23, 2009	10.68	10.97	10.65	10.94	2,002,383	+0.63(+6.09%)
Mar 20, 2009	10.54	10.61	10.26	10.31	1,538,616	-0.19(-1.83%)
Mar 19, 2009	10.72	10.72	10.41	10.50	2,020,049	-0.07(-0.63%)
Mar 18, 2009	10.17	10.72	10.17	10.56	2,682,105	+0.32(+3.16%)
Mar 17, 2009	10.02	10.27	9.897	10.24	1,401,602	+0.27(+2.72%)
Mar 16, 2009	10.29	10.36	9.957	9.970	1,309,018	-0.20(-1.95%)
Mar 13, 2009	10.12	10.19	9.838	10.17	0	+0.19(+1.92%)
Mar 12, 2009	9.461	9.990	9.461	9.976	865,532	+0.45(+4.69%)
Mar 11, 2009	9.646	9.692	9.461	9.530	854,239	+0.10(+1.08%)
Mar 10, 2009	9.051	9.448	8.985	9.428	913,662	+0.54(+6.02%)
Mar 09, 2009	8.985	9.190	8.853	8.892	1,212,856	-0.30(-3.31%)
Mar 06, 2009	9.329	9.482	8.859	9.196	0	-0.09(-1.00%)
Mar 05, 2009	9.573	9.573	9.183	9.289	1,186,778	-0.28(-2.97%)
Mar 04, 2009	9.692	9.752	9.335	9.573	733,231	+0.07(+0.70%)

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.