Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.63	12.70	12.56	12.66	4,687	+0.06(+0.47%)
May 28, 2009	12.42	12.60	12.38	12.60	2,108	+0.22(+1.79%)
May 27, 2009	12.66	12.74	12.38	12.38	18,404	-0.22(-1.72%)
May 26, 2009	12.47	12.60	12.47	12.60	15,435	+0.28(+2.26%)
May 22, 2009	12.24	12.32	12.24	12.32	18,102	+0.13(+1.04%)
May 21, 2009	12.33	12.33	12.10	12.19	23,318	-0.52(-4.07%)
May 20, 2009	12.79	12.97	12.65	12.71	3,238	+0.02(+0.17%)
May 19, 2009	12.59	12.71	12.49	12.69	7,304	+0.29(+2.31%)
May 18, 2009	12.14	12.43	12.14	12.40	13,083	+0.43(+3.63%)
May 15, 2009	12.20	12.25	11.96	11.97	9,576	-0.28(-2.25%)
May 14, 2009	12.05	12.24	12.03	12.24	3,067	+0.24(+1.99%)
May 13, 2009	12.25	12.30	12.00	12.00	4,193	-0.55(-4.40%)
May 12, 2009	12.56	12.56	12.56	12.56	741	-0.22(-1.69%)
May 11, 2009	12.87	12.90	12.77	12.77	5,771	-0.50(-3.75%)
May 08, 2009	12.98	13.27	12.98	13.27	3,917	+0.60(+4.69%)
May 07, 2009	13.04	13.05	12.63	12.68	25,993	-0.34(-2.58%)
May 06, 2009	12.98	13.04	12.78	13.01	7,426	+0.36(+2.88%)
May 05, 2009	12.68	12.68	12.65	12.65	657	+0.04(+0.33%)
May 04, 2009	12.52	12.61	12.52	12.61	3,818	+0.48(+3.92%)
May 01, 2009	12.03	12.21	12.00	12.13	2,228	+0.12(+1.00%)
Apr 30, 2009	12.15	12.22	11.98	12.01	5,538	+0.14(+1.16%)
Apr 29, 2009	11.85	11.95	11.84	11.87	8,113	+0.39(+3.36%)
Apr 28, 2009	11.35	11.59	11.35	11.49	4,327	-0.06(-0.55%)
Apr 27, 2009	11.70	11.70	11.49	11.55	2,748	-0.25(-2.15%)
Apr 24, 2009	11.62	11.81	11.62	11.80	3,558	+0.42(+3.65%)
Apr 23, 2009	11.36	11.46	11.35	11.39	12,883	-0.18(-1.57%)
Apr 22, 2009	11.45	11.58	11.44	11.57	39,525	+0.33(+2.92%)
Apr 21, 2009	11.02	11.26	11.02	11.24	3,287	+0.31(+2.88%)
Apr 20, 2009	11.02	11.05	10.91	10.93	3,217	-0.72(-6.19%)
Apr 17, 2009	11.44	11.71	11.44	11.65	7,203	+0.24(+2.15%)
Apr 16, 2009	11.14	11.50	11.14	11.40	13,276	+0.38(+3.43%)
Apr 15, 2009	10.90	11.02	10.90	11.02	2,547	+0.04(+0.38%)
Apr 14, 2009	11.03	11.23	10.94	10.98	24,256	-0.20(-1.76%)
Apr 13, 2009	11.07	11.20	10.88	11.18	8,967	+0.04(+0.38%)
Apr 09, 2009	10.84	11.14	10.84	11.14	6,897	+0.78(+7.57%)
Apr 08, 2009	10.33	10.35	10.26	10.35	8,283	+0.15(+1.44%)
Apr 07, 2009	10.35	10.35	10.20	10.21	13,223	-0.23(-2.16%)
Apr 06, 2009	10.51	10.51	10.42	10.43	7,714	-0.21(-1.96%)
Apr 03, 2009	10.51	10.64	10.51	10.64	17,208	+0.18(+1.67%)
Apr 02, 2009	10.26	10.63	10.26	10.46	7,766	+0.56(+5.65%)
Apr 01, 2009	9.645	9.928	9.610	9.904	7,216	+0.20(+2.02%)
Mar 31, 2009	9.743	9.743	9.708	9.708	9,969	+0.27(+2.89%)
Mar 30, 2009	9.617	9.617	9.435	9.435	7,323	-0.92(-8.86%)
Mar 26, 2009	10.14	10.37	10.14	10.35	7,190	+0.35(+3.50%)
Mar 25, 2009	10.03	10.03	9.659	10.00	13,638	+0.11(+1.13%)
Mar 24, 2009	9.918	10.07	9.890	9.890	1,231	-0.13(-1.26%)
Mar 23, 2009	9.708	10.02	9.694	10.02	12,399	+0.74(+8.00%)
Mar 20, 2009	9.430	9.430	9.228	9.274	3,017	-0.37(-3.85%)
Mar 19, 2009	9.561	9.701	9.640	9.645	2,017	+0.12(+1.25%)
Mar 18, 2009	9.561	9.561	9.526	9.526	2,857	+0.62(+6.91%)
Mar 17, 2009	8.910	8.910	8.910	8.910	285	-0.25(-2.77%)
Mar 16, 2009	9.099	9.172	9.099	9.164	2,827	+0.28(+3.16%)
Mar 13, 2009	8.945	8.945	8.883	8.883	0	+0.11(+1.21%)
Mar 12, 2009	8.560	8.777	8.560	8.777	8,239	+0.34(+3.98%)
Mar 11, 2009	8.420	8.574	8.385	8.441	12,776	+0.60(+7.68%)
Mar 10, 2009		7.839	7.839	7.839	0	+0.00(+0.00%)
Mar 09, 2009	7.685	7.884	7.685	7.839	3,648	+0.04(+0.45%)
Mar 06, 2009	7.832	7.832	7.562	7.804	0	-0.06(-0.80%)
Mar 05, 2009	8.175	8.175	7.790	7.867	17,135	-0.48(-5.78%)
Mar 04, 2009	8.274	8.371	8.274	8.350	3,678	+0.25(+3.11%)

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.