Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.93	11.93	11.70	11.88	946,174	+0.07(+0.56%)
May 28, 2009	11.79	11.90	11.54	11.82	694,199	+0.13(+1.14%)
May 27, 2009	11.79	11.90	11.66	11.68	690,712	-0.17(-1.46%)
May 26, 2009	11.37	11.86	11.37	11.86	1,371,239	+0.53(+4.71%)
May 22, 2009	11.60	11.60	11.32	11.32	478,831	-0.19(-1.68%)
May 21, 2009	11.73	11.75	11.40	11.52	1,133,800	-0.34(-2.86%)
May 20, 2009	12.00	12.09	11.84	11.86	1,289,870	-0.01(-0.06%)
May 19, 2009	11.95	11.98	11.81	11.86	735,944	-0.03(-0.22%)
May 18, 2009	11.69	11.90	11.69	11.89	825,544	+0.22(+1.88%)
May 15, 2009	11.78	11.83	11.52	11.67	1,135,395	-0.10(-0.85%)
May 14, 2009	11.62	11.86	11.58	11.77	909,822	+0.11(+0.97%)
May 13, 2009	11.91	11.98	11.65	11.66	886,281	-0.45(-3.69%)
May 12, 2009	12.11	12.30	11.98	12.10	526,190	-0.02(-0.16%)
May 11, 2009	12.08	12.20	12.06	12.12	804,975	-0.10(-0.82%)
May 08, 2009	12.12	12.27	12.01	12.22	873,849	+0.21(+1.78%)
May 07, 2009	12.30	12.52	11.92	12.01	691,443	-0.30(-2.44%)
May 06, 2009	12.34	12.36	12.06	12.31	955,142	+0.15(+1.21%)
May 05, 2009	11.98	12.16	11.98	12.16	689,331	+0.06(+0.49%)
May 04, 2009	11.76	12.10	11.76	12.10	1,162,790	+0.39(+3.30%)
May 01, 2009	11.46	11.72	11.40	11.72	503,116	+0.25(+2.15%)
Apr 30, 2009	11.82	11.82	11.42	11.47	708,451	+0.07(+0.64%)
Apr 29, 2009	11.36	11.51	11.26	11.40	938,536	+0.19(+1.72%)
Apr 28, 2009	11.12	11.34	11.02	11.20	1,030,289	+0.01(+0.12%)
Apr 27, 2009	11.10	11.36	11.04	11.19	840,347	+0.01(+0.06%)
Apr 24, 2009	11.23	11.28	11.08	11.18	1,133,624	+0.10(+0.90%)
Apr 23, 2009	11.18	11.18	10.87	11.08	756,398	+0.01(+0.12%)
Apr 22, 2009	10.91	11.30	10.91	11.07	1,099,770	+0.03(+0.30%)
Apr 21, 2009	10.74	11.04	10.74	11.04	1,247,837	+0.27(+2.54%)
Apr 20, 2009	11.00	11.24	10.76	10.76	2,574,585	-0.55(-4.83%)
Apr 17, 2009	11.32	11.42	11.23	11.31	495,388	-0.01(-0.06%)
Apr 16, 2009	11.38	11.40	11.14	11.32	498,023	+0.08(+0.71%)
Apr 15, 2009	11.04	11.24	11.04	11.24	467,790	+0.14(+1.26%)
Apr 14, 2009	11.30	11.30	11.04	11.10	613,278	-0.31(-2.74%)
Apr 13, 2009	11.44	11.46	11.19	11.41	765,815	-0.01(-0.12%)
Apr 09, 2009	11.44	11.48	11.24	11.42	557,082	+0.33(+2.94%)
Apr 08, 2009	11.20	11.26	10.99	11.10	551,921	-0.04(-0.36%)
Apr 07, 2009	11.27	11.29	11.09	11.14	683,422	-0.40(-3.46%)
Apr 06, 2009	11.40	11.54	11.22	11.54	1,453,311	+0.06(+0.52%)
Apr 03, 2009	11.47	11.55	11.34	11.48	2,041,412	+0.07(+0.64%)
Apr 02, 2009	11.24	11.56	11.16	11.40	2,184,120	+0.39(+3.57%)
Apr 01, 2009	10.65	11.05	10.46	11.01	4,676,590	+0.39(+3.70%)
Mar 31, 2009	10.74	10.82	10.52	10.62	1,096,096	+0.21(+2.05%)
Mar 30, 2009	10.66	10.70	10.34	10.40	1,029,739	-0.66(-5.96%)
Mar 26, 2009	10.74	11.06	10.63	11.06	1,049,638	+0.33(+3.04%)
Mar 25, 2009	10.86	10.92	10.44	10.74	1,072,027	+0.02(+0.14%)
Mar 24, 2009	10.91	10.99	10.70	10.72	660,563	-0.21(-1.93%)
Mar 23, 2009	10.68	10.97	10.65	10.93	2,002,557	+0.63(+6.09%)
Mar 20, 2009	10.54	10.61	10.26	10.31	1,538,750	-0.19(-1.83%)
Mar 19, 2009	10.72	10.72	10.41	10.50	2,020,224	-0.07(-0.63%)
Mar 18, 2009	10.17	10.72	10.17	10.56	2,682,337	+0.32(+3.16%)
Mar 17, 2009	10.02	10.27	9.896	10.24	1,401,724	+0.27(+2.72%)
Mar 16, 2009	10.29	10.36	9.956	9.969	1,309,132	-0.20(-1.95%)
Mar 13, 2009	10.12	10.19	9.837	10.17	0	+0.19(+1.92%)
Mar 12, 2009	9.460	9.989	9.460	9.976	865,607	+0.45(+4.69%)
Mar 11, 2009	9.645	9.691	9.460	9.529	854,313	+0.10(+1.08%)
Mar 10, 2009	9.050	9.447	8.984	9.427	913,741	+0.54(+6.02%)
Mar 09, 2009	8.984	9.189	8.852	8.891	1,212,961	-0.30(-3.31%)
Mar 06, 2009	9.328	9.481	8.858	9.196	0	-0.09(-1.00%)
Mar 05, 2009	9.572	9.572	9.182	9.288	1,186,880	-0.28(-2.97%)
Mar 04, 2009	9.691	9.751	9.334	9.572	733,295	+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.