Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.67	11.71	11.39	11.56	293,895	+0.02(+0.14%)
May 28, 2009	11.58	11.64	11.37	11.55	247,382	+0.19(+1.66%)
May 27, 2009	11.47	11.55	11.28	11.36	197,913	-0.22(-1.91%)
May 26, 2009	11.20	11.63	11.18	11.58	221,215	+0.38(+3.36%)
May 22, 2009	11.26	11.36	11.19	11.20	192,819	+0.11(+0.96%)
May 21, 2009	11.08	11.19	10.95	11.10	213,477	-0.19(-1.67%)
May 20, 2009	11.32	11.50	11.28	11.28	236,689	+0.22(+2.00%)
May 19, 2009	10.97	11.17	10.96	11.06	311,194	-0.29(-2.60%)
May 18, 2009	10.94	11.36	10.94	11.36	353,035	+0.78(+7.35%)
May 15, 2009	10.54	10.69	10.50	10.58	236,491	-0.09(-0.84%)
May 14, 2009	10.57	10.76	10.55	10.67	229,534	-0.20(-1.81%)
May 13, 2009	11.14	11.14	10.83	10.87	220,203	-0.39(-3.49%)
May 12, 2009	11.21	11.32	11.09	11.26	369,538	+0.65(+6.18%)
May 11, 2009	10.65	10.71	10.54	10.60	262,966	+0.14(+1.33%)
May 08, 2009	10.43	10.55	10.28	10.46	296,349	+0.14(+1.35%)
May 07, 2009	10.75	10.78	10.25	10.33	445,771	-0.25(-2.40%)
May 06, 2009	10.46	10.59	10.34	10.58	199,846	+0.09(+0.86%)
May 05, 2009	10.55	10.60	10.36	10.49	265,165	-0.23(-2.16%)
May 04, 2009	10.68	10.74	10.65	10.72	216,878	+0.35(+3.33%)
May 01, 2009	10.21	10.37	10.19	10.37	171,350	+0.12(+1.20%)
Apr 30, 2009	10.46	10.57	10.22	10.25	307,596	-0.05(-0.48%)
Apr 29, 2009	10.20	10.45	10.18	10.30	244,828	+0.31(+3.11%)
Apr 28, 2009	9.941	10.12	9.908	9.990	314,871	-0.22(-2.17%)
Apr 27, 2009	10.29	10.43	10.13	10.21	277,184	-0.11(-1.03%)
Apr 24, 2009	10.28	10.38	10.22	10.32	243,591	+0.24(+2.36%)
Apr 23, 2009	9.998	10.09	9.843	10.08	265,621	+0.27(+2.75%)
Apr 22, 2009	9.753	10.06	9.720	9.810	314,281	+0.02(+0.17%)
Apr 21, 2009	9.507	9.851	9.491	9.793	372,624	-0.02(-0.25%)
Apr 20, 2009	10.20	10.22	9.793	9.818	566,264	-1.24(-11.18%)
Apr 17, 2009	11.05	11.14	10.93	11.05	265,374	-0.21(-1.89%)
Apr 16, 2009	11.23	11.36	11.14	11.27	241,974	-0.14(-1.22%)
Apr 15, 2009	11.11	11.41	11.05	11.41	358,821	+0.35(+3.19%)
Apr 14, 2009	11.04	11.15	11.01	11.05	217,944	-0.15(-1.32%)
Apr 13, 2009	11.04	11.27	10.89	11.20	153,372	+0.20(+1.86%)
Apr 09, 2009	10.99	11.12	10.89	11.00	357,707	-0.17(-1.54%)
Apr 08, 2009	11.07	11.28	11.02	11.17	314,787	+0.32(+2.94%)
Apr 07, 2009	10.78	10.96	10.67	10.85	207,295	-0.23(-2.07%)
Apr 06, 2009	10.98	11.11	10.83	11.08	350,233	-0.53(-4.58%)
Apr 03, 2009	11.55	11.66	11.37	11.61	546,239	+0.21(+1.87%)
Apr 02, 2009	11.37	11.60	11.24	11.40	512,487	+0.25(+2.28%)
Apr 01, 2009	10.77	11.17	10.73	11.14	779,855	+0.67(+6.41%)
Mar 31, 2009	10.46	10.68	10.32	10.47	443,579	+0.28(+2.73%)
Mar 30, 2009	10.28	10.29	10.06	10.19	458,607	-0.71(-6.53%)
Mar 26, 2009	10.55	10.92	10.45	10.91	669,474	+0.16(+1.52%)
Mar 25, 2009	10.62	10.85	10.48	10.74	694,362	+0.55(+5.38%)
Mar 24, 2009	10.35	10.46	10.19	10.19	309,092	-0.24(-2.28%)
Mar 23, 2009	10.20	10.46	10.18	10.43	352,945	+0.55(+5.55%)
Mar 20, 2009	10.06	10.13	9.802	9.884	551,320	-0.06(-0.58%)
Mar 19, 2009	9.974	10.01	9.843	9.941	272,518	-0.04(-0.41%)
Mar 18, 2009	9.662	10.04	9.474	9.982	424,788	+0.11(+1.16%)
Mar 17, 2009	9.450	9.892	9.433	9.867	461,857	+0.32(+3.34%)
Mar 16, 2009	9.597	9.810	9.531	9.548	329,730	+0.17(+1.83%)
Mar 13, 2009	9.368	9.458	9.212	9.376	0	+0.10(+1.06%)
Mar 12, 2009	9.057	9.343	8.975	9.278	493,421	+0.75(+8.84%)
Mar 11, 2009	8.704	8.876	8.451	8.524	447,840	+0.11(+1.26%)
Mar 10, 2009	8.058	8.492	8.041	8.418	578,591	+0.52(+6.64%)
Mar 09, 2009	7.910	8.164	7.861	7.894	477,680	-0.62(-7.31%)
Mar 06, 2009	8.606	8.680	8.303	8.516	0	-0.06(-0.67%)
Mar 05, 2009	8.811	8.901	8.557	8.573	321,705	-0.61(-6.68%)
Mar 04, 2009	9.171	9.302	9.032	9.188	433,136	+0.08(+0.90%)

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.