Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.16	12.58	12.04	12.56	18,819,114	+0.43(+3.52%)
May 28, 2009	11.98	12.19	11.80	12.13	17,083,206	+0.15(+1.29%)
May 27, 2009	11.92	12.17	11.85	11.98	17,181,452	+0.05(+0.44%)
May 26, 2009	11.44	12.01	11.44	11.92	19,048,806	+0.39(+3.36%)
May 22, 2009	11.30	11.64	11.27	11.54	16,854,552	+0.23(+2.06%)
May 21, 2009	11.08	11.32	11.02	11.30	17,424,346	+0.15(+1.30%)
May 20, 2009	11.52	11.56	11.12	11.16	16,881,578	-0.30(-2.59%)
May 19, 2009	11.34	11.58	11.12	11.45	16,611,754	+0.18(+1.64%)
May 18, 2009	11.03	11.29	11.01	11.27	12,328,535	+0.32(+2.91%)
May 15, 2009	11.03	11.36	10.93	10.95	16,713,426	-0.26(-2.36%)
May 14, 2009	10.87	11.31	10.87	11.21	18,965,782	+0.31(+2.89%)
May 13, 2009	11.09	11.09	10.73	10.90	20,783,296	-0.32(-2.86%)
May 12, 2009	11.56	11.63	11.06	11.22	27,571,720	-0.48(-4.06%)
May 11, 2009	11.80	11.84	11.62	11.70	17,100,188	-0.28(-2.35%)
May 08, 2009	11.83	12.08	11.45	11.98	12,916,061	+0.29(+2.52%)
May 07, 2009	12.18	12.25	11.54	11.68	21,062,504	-0.34(-2.80%)
May 06, 2009	12.21	12.28	11.94	12.02	16,815,520	-0.09(-0.71%)
May 05, 2009	11.98	12.15	11.96	12.11	15,046,851	-0.06(-0.49%)
May 04, 2009	12.09	12.17	12.03	12.17	16,525,738	+0.52(+4.44%)
May 01, 2009	11.64	11.75	11.56	11.65	15,790,054	+0.10(+0.86%)
Apr 30, 2009	11.78	12.11	11.49	11.55	21,938,068	-0.11(-0.93%)
Apr 29, 2009	12.24	12.27	11.56	11.66	24,824,218	-0.58(-4.73%)
Apr 28, 2009	11.76	12.39	11.75	12.24	11,222,417	+0.32(+2.70%)
Apr 27, 2009	11.89	12.17	11.79	11.91	10,455,076	-0.13(-1.10%)
Apr 24, 2009	12.05	12.16	11.89	12.05	9,536,328	+0.07(+0.62%)
Apr 23, 2009	12.11	12.20	11.72	11.97	13,869,432	-0.13(-1.11%)
Apr 22, 2009	11.65	12.32	11.50	12.11	16,054,259	+0.40(+3.38%)
Apr 21, 2009	11.51	11.81	11.45	11.71	11,690,443	+0.18(+1.60%)
Apr 20, 2009	11.86	11.86	11.45	11.52	11,314,058	-0.50(-4.12%)
Apr 17, 2009	11.89	12.11	11.71	12.02	15,746,734	+0.18(+1.56%)
Apr 16, 2009	11.49	11.91	11.43	11.84	13,135,579	+0.37(+3.19%)
Apr 15, 2009	11.31	11.49	11.24	11.47	12,607,242	+0.16(+1.38%)
Apr 14, 2009	11.58	11.58	11.05	11.31	19,281,030	-0.38(-3.24%)
Apr 13, 2009	11.61	11.77	11.36	11.69	14,995,185	-0.03(-0.28%)
Apr 09, 2009	11.28	11.78	11.13	11.73	20,495,186	+0.67(+6.03%)
Apr 08, 2009	11.00	11.14	10.88	11.06	14,882,669	+0.08(+0.76%)
Apr 07, 2009	11.09	11.09	10.90	10.97	13,152,975	-0.31(-2.75%)
Apr 06, 2009	11.29	11.34	11.11	11.29	12,584,694	-0.13(-1.16%)
Apr 03, 2009	11.06	11.42	11.05	11.42	16,328,000	+0.30(+2.73%)
Apr 02, 2009	10.48	11.30	10.48	11.11	27,125,468	+0.77(+7.43%)
Apr 01, 2009	10.16	10.39	10.05	10.35	14,771,542	+0.02(+0.23%)
Mar 31, 2009	10.29	10.49	10.08	10.32	20,339,676	+0.14(+1.36%)
Mar 30, 2009	10.12	10.22	9.909	10.18	15,093,836	-0.29(-2.81%)
Mar 26, 2009	10.27	10.63	10.24	10.48	16,034,973	+0.27(+2.65%)
Mar 25, 2009	10.15	10.40	9.938	10.21	15,269,722	+0.17(+1.69%)
Mar 24, 2009	10.29	10.39	9.986	10.04	14,574,722	-0.44(-4.24%)
Mar 23, 2009	10.07	10.50	10.05	10.48	16,278,043	+0.57(+5.78%)
Mar 20, 2009	10.34	10.53	9.753	9.909	28,339,896	-0.19(-1.92%)
Mar 19, 2009	9.636	10.35	9.520	10.10	36,665,332	-0.00(-0.04%)
Mar 18, 2009	10.11	10.24	9.892	10.11	26,598,358	+0.11(+1.12%)
Mar 17, 2009	9.652	10.05	9.584	9.995	24,836,272	+0.33(+3.42%)
Mar 16, 2009	9.905	9.923	9.599	9.665	18,879,412	-0.17(-1.70%)
Mar 13, 2009	9.852	9.865	9.524	9.832	0	+0.02(+0.18%)
Mar 12, 2009	9.559	9.870	9.335	9.815	20,572,388	+0.26(+2.67%)
Mar 11, 2009	9.240	9.672	9.190	9.559	21,862,296	+0.42(+4.58%)
Mar 10, 2009	8.578	9.245	8.578	9.141	26,073,184	+0.65(+7.67%)
Mar 09, 2009	8.661	8.822	8.417	8.490	23,505,598	-0.30(-3.43%)
Mar 06, 2009	8.859	9.005	8.584	8.791	0	+0.00(+0.00%)
Mar 05, 2009	9.106	9.231	8.681	8.791	26,892,162	-0.56(-6.00%)
Mar 04, 2009	8.954	9.521	8.954	9.352	18,990,624	+0.61(+7.02%)

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.