Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.43	10.52	10.29	10.43	1,265,081	-0.01(-0.08%)
May 28, 2009	10.26	10.49	10.18	10.43	937,587	+0.19(+1.81%)
May 27, 2009	10.19	10.50	10.19	10.25	1,693,724	+0.10(+1.00%)
May 26, 2009	9.809	10.21	9.775	10.15	1,664,933	-0.12(-1.15%)
May 22, 2009	10.29	10.46	10.26	10.27	831,197	-0.08(-0.82%)
May 21, 2009	10.33	10.46	10.27	10.35	3,676,987	-0.19(-1.84%)
May 20, 2009	10.52	10.67	10.50	10.54	7,239,283	+0.19(+1.79%)
May 19, 2009	10.37	10.47	10.23	10.36	695,729	+0.00(+0.00%)
May 18, 2009	9.970	10.37	9.970	10.36	1,853,226	+0.65(+6.70%)
May 15, 2009	9.750	9.877	9.640	9.708	859,336	-0.08(-0.78%)
May 14, 2009	9.531	9.834	9.531	9.784	1,208,968	+0.44(+4.70%)
May 13, 2009	9.581	9.581	9.235	9.345	1,874,075	-0.55(-5.55%)
May 12, 2009	10.16	10.16	9.775	9.894	1,431,702	-0.11(-1.10%)
May 11, 2009	10.24	10.24	9.978	10.00	1,623,061	-0.24(-2.39%)
May 08, 2009	10.03	10.25	9.927	10.25	1,938,036	+0.31(+3.14%)
May 07, 2009	10.27	10.29	9.885	9.936	2,273,215	-0.89(-8.19%)
May 06, 2009	10.66	10.88	10.63	10.82	1,632,905	+0.36(+3.47%)
May 05, 2009	10.11	10.53	10.11	10.46	4,991,442	-0.17(-1.59%)
May 04, 2009	10.64	10.64	10.59	10.63	2,072,415	+0.81(+8.25%)

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.