Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.36	12.46	12.19	12.35	1,067,929	-0.01(-0.08%)
May 28, 2009	12.15	12.43	12.06	12.36	791,472	+0.22(+1.81%)
May 27, 2009	12.07	12.44	12.07	12.14	1,429,771	+0.12(+1.00%)
May 26, 2009	11.62	12.09	11.58	12.02	1,405,467	-0.14(-1.15%)
May 22, 2009	12.19	12.39	12.15	12.16	701,662	-0.10(-0.82%)
May 21, 2009	12.24	12.39	12.16	12.26	3,103,958	-0.23(-1.84%)
May 20, 2009	12.46	12.64	12.44	12.49	6,111,099	+0.22(+1.79%)
May 19, 2009	12.28	12.40	12.12	12.27	587,306	+0.00(+0.00%)
May 18, 2009	11.81	12.29	11.81	12.27	1,564,416	+0.77(+6.70%)
May 15, 2009	11.55	11.70	11.42	11.50	725,416	-0.09(-0.78%)
May 14, 2009	11.29	11.65	11.29	11.59	1,020,560	+0.52(+4.70%)
May 13, 2009	11.35	11.35	10.94	11.07	1,582,016	-0.65(-5.55%)
May 12, 2009	12.04	12.04	11.58	11.72	1,208,583	-0.13(-1.10%)
May 11, 2009	12.13	12.13	11.82	11.85	1,370,120	-0.29(-2.39%)
May 08, 2009	11.88	12.14	11.76	12.14	1,636,009	+0.37(+3.14%)
May 07, 2009	12.17	12.19	11.71	11.77	1,918,953	-1.05(-8.19%)
May 06, 2009	12.63	12.89	12.59	12.82	1,378,430	+0.43(+3.47%)
May 05, 2009	11.98	12.47	11.98	12.39	4,213,566	-0.20(-1.59%)
May 04, 2009	12.60	12.61	12.54	12.59	1,749,446	+0.96(+8.25%)
May 01, 2009	11.57	11.64	11.41	11.63	1,282,579	+0.06(+0.52%)
Apr 30, 2009	11.41	11.63	11.37	11.57	4,094,104	+0.25(+2.21%)
Apr 29, 2009	10.99	11.46	10.92	11.32	1,708,039	+0.65(+6.09%)
Apr 28, 2009	10.74	10.78	10.55	10.67	1,363,774	+0.12(+1.14%)
Apr 27, 2009	10.52	10.73	10.51	10.55	1,377,829	-0.23(-2.13%)
Apr 24, 2009	10.66	10.88	10.63	10.78	1,541,415	+0.03(+0.28%)
Apr 23, 2009	10.72	10.78	10.53	10.75	1,108,223	+0.18(+1.70%)
Apr 22, 2009	10.38	10.77	10.38	10.57	1,411,248	-0.37(-3.38%)
Apr 21, 2009	10.62	10.97	10.62	10.94	1,581,668	+0.47(+4.49%)
Apr 20, 2009	10.67	10.74	10.42	10.47	1,282,233	-0.55(-4.99%)
Apr 17, 2009	10.97	11.12	10.91	11.02	1,091,824	-0.02(-0.18%)
Apr 16, 2009	11.00	11.13	10.87	11.04	1,297,043	+0.07(+0.64%)
Apr 15, 2009	10.65	10.99	10.65	10.97	1,342,430	+0.82(+8.08%)
Apr 14, 2009	10.35	10.35	10.04	10.15	2,985,871	-0.42(-3.97%)
Apr 13, 2009	10.22	10.66	10.22	10.57	1,252,125	+0.10(+0.96%)
Apr 09, 2009	10.45	10.49	10.25	10.47	976,763	+0.31(+3.05%)
Apr 08, 2009	9.970	10.25	9.970	10.16	1,166,931	+0.22(+2.21%)
Apr 07, 2009	9.940	10.08	9.850	9.940	1,292,544	-0.01(-0.10%)
Apr 06, 2009	9.700	10.01	9.700	9.950	2,105,106	+0.09(+0.91%)
Apr 03, 2009	9.790	9.950	9.580	9.860	4,004,475	-0.27(-2.67%)
Apr 02, 2009	10.05	10.36	9.890	10.13	5,408,652	-0.12(-1.17%)
Apr 01, 2009	9.650	10.33	9.650	10.25	5,112,221	-0.16(-1.54%)
Mar 31, 2009	10.67	10.75	10.31	10.41	3,387,012	-0.48(-4.41%)
Mar 30, 2009	10.67	10.94	10.67	10.89	2,497,712	+0.07(+0.65%)
Mar 26, 2009	10.83	10.92	10.69	10.82	2,797,395	-0.02(-0.18%)
Mar 25, 2009	10.72	10.94	10.50	10.84	4,690,298	-0.11(-1.00%)
Mar 24, 2009	10.89	11.18	10.87	10.95	1,356,143	-0.27(-2.41%)
Mar 23, 2009	10.93	11.30	10.90	11.22	1,520,164	+0.80(+7.68%)
Mar 20, 2009	10.32	10.56	10.32	10.42	2,412,854	+0.12(+1.17%)
Mar 19, 2009	10.47	10.48	10.15	10.30	2,039,196	+0.13(+1.28%)
Mar 18, 2009	9.970	10.33	9.700	10.17	2,677,667	-0.07(-0.68%)
Mar 17, 2009	10.05	10.28	9.830	10.24	2,874,332	-0.21(-2.01%)
Mar 16, 2009	10.90	10.90	10.41	10.45	1,784,764	+0.01(+0.10%)
Mar 13, 2009	10.20	10.60	10.20	10.44	0	+0.22(+2.15%)
Mar 12, 2009	9.650	10.28	9.650	10.22	2,936,449	+0.67(+7.02%)
Mar 11, 2009	9.540	9.830	9.460	9.550	1,013,848	-0.06(-0.62%)
Mar 10, 2009	9.300	9.710	9.300	9.610	1,449,898	+0.47(+5.14%)
Mar 09, 2009	9.260	9.430	9.100	9.140	807,920	-0.29(-3.08%)
Mar 06, 2009	9.660	9.660	9.080	9.430	0	-0.17(-1.77%)
Mar 05, 2009	9.540	9.830	9.520	9.600	1,292,303	-0.36(-3.61%)
Mar 04, 2009	9.890	10.13	9.610	9.960	1,778,797	+1.19(+13.57%)

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.