Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.95	12.24	11.66	11.69	5,396,966	-0.25(-2.10%)
May 28, 2009	12.03	12.06	11.67	11.94	1,994,793	+0.01(+0.07%)
May 27, 2009	12.17	12.32	11.92	11.94	2,148,393	-0.26(-2.16%)
May 26, 2009	11.95	12.37	11.84	12.20	1,826,921	+0.23(+1.92%)
May 22, 2009	11.87	12.17	11.87	11.97	1,088,516	+0.07(+0.56%)
May 21, 2009	12.04	12.11	11.81	11.90	2,172,030	-0.27(-2.23%)
May 20, 2009	12.50	12.50	12.17	12.18	1,772,478	-0.18(-1.42%)
May 19, 2009	12.33	12.49	12.31	12.35	2,039,981	+0.01(+0.04%)
May 18, 2009	12.33	12.39	12.23	12.35	1,895,996	+0.07(+0.59%)
May 15, 2009	12.27	12.37	12.15	12.27	1,249,473	-0.06(-0.45%)
May 14, 2009	12.45	12.52	12.22	12.33	1,957,961	-0.05(-0.39%)
May 13, 2009	12.52	12.72	12.37	12.38	1,510,732	-0.37(-2.91%)
May 12, 2009	12.62	12.85	12.57	12.75	1,248,978	+0.21(+1.66%)
May 11, 2009	12.62	12.63	12.48	12.54	1,564,957	-0.03(-0.28%)
May 08, 2009	12.71	12.86	12.47	12.58	2,754,209	-0.04(-0.30%)
May 07, 2009	12.91	12.91	12.55	12.61	1,511,943	-0.09(-0.69%)
May 06, 2009	12.82	12.93	12.50	12.70	1,701,944	+0.09(+0.70%)
May 05, 2009	12.43	12.83	12.43	12.61	974,133	+0.09(+0.72%)
May 04, 2009	12.46	12.52	12.43	12.52	989,958	+0.05(+0.43%)
May 01, 2009	12.37	12.49	12.23	12.47	1,378,237	+0.07(+0.56%)
Apr 30, 2009	12.39	12.49	12.32	12.40	1,631,069	+0.11(+0.89%)
Apr 29, 2009	11.76	12.38	11.59	12.29	2,039,546	+0.53(+4.47%)
Apr 28, 2009	10.14	11.84	10.14	11.77	3,012,599	-0.41(-3.39%)
Apr 27, 2009	12.07	12.38	11.98	12.18	2,153,568	+0.06(+0.51%)
Apr 24, 2009	12.06	12.18	11.95	12.12	2,904,629	+0.06(+0.46%)
Apr 23, 2009	11.70	12.09	11.70	12.06	3,025,574	+0.30(+2.56%)
Apr 22, 2009	11.61	11.91	11.50	11.76	2,752,473	+0.08(+0.71%)
Apr 21, 2009	11.31	11.71	11.31	11.68	2,146,987	+0.34(+3.01%)
Apr 20, 2009	10.92	11.78	10.92	11.34	7,404,873	+0.31(+2.81%)
Apr 17, 2009	11.09	11.25	10.93	11.03	1,884,318	-0.05(-0.41%)
Apr 16, 2009	11.14	11.20	10.96	11.07	1,563,018	+0.03(+0.31%)
Apr 15, 2009	10.87	11.04	10.81	11.04	1,710,161	+0.18(+1.70%)
Apr 14, 2009	10.90	10.94	10.71	10.85	1,284,337	-0.06(-0.56%)
Apr 13, 2009	10.97	11.17	10.89	10.91	1,931,947	-0.15(-1.37%)
Apr 09, 2009	11.13	11.24	10.88	11.07	3,132,678	+0.29(+2.65%)
Apr 08, 2009	10.90	10.90	10.69	10.78	1,030,166	-0.06(-0.54%)
Apr 07, 2009	10.52	10.94	10.52	10.84	1,945,334	+0.11(+1.07%)
Apr 06, 2009	11.10	11.10	10.70	10.73	2,019,453	-0.36(-3.25%)
Apr 03, 2009	10.78	11.09	10.71	11.09	2,446,454	+0.40(+3.77%)
Apr 02, 2009	10.53	10.79	10.46	10.68	2,268,135	+0.28(+2.69%)
Apr 01, 2009	10.27	10.50	10.22	10.40	1,361,407	+0.05(+0.46%)
Mar 31, 2009	10.32	10.51	10.27	10.35	2,044,222	+0.14(+1.33%)
Mar 30, 2009	10.22	10.50	10.11	10.22	2,500,462	-0.67(-6.17%)
Mar 26, 2009	10.75	10.99	10.58	10.89	3,040,706	+0.18(+1.69%)
Mar 25, 2009	10.61	10.71	10.27	10.71	2,725,874	+0.12(+1.16%)
Mar 24, 2009	10.70	10.73	10.50	10.59	1,477,923	-0.13(-1.17%)
Mar 23, 2009	10.44	10.71	10.44	10.71	1,617,689	+0.45(+4.42%)
Mar 20, 2009	10.57	10.57	10.25	10.26	2,391,052	-0.18(-1.69%)
Mar 19, 2009	10.54	10.60	10.34	10.43	1,392,397	-0.08(-0.78%)
Mar 18, 2009	10.35	10.61	10.19	10.52	3,323,429	+0.11(+1.07%)
Mar 17, 2009	10.42	10.45	10.29	10.41	1,791,978	-0.07(-0.69%)
Mar 16, 2009	10.27	10.53	10.27	10.48	4,351,473	+0.17(+1.63%)
Mar 13, 2009	10.37	10.41	10.15	10.31	0	-0.00(-0.03%)
Mar 12, 2009	9.848	10.55	9.736	10.31	5,840,714	+0.43(+4.32%)
Mar 11, 2009	9.795	9.992	9.325	9.885	4,667,212	+0.02(+0.19%)
Mar 10, 2009	10.59	10.59	9.672	9.867	6,648,584	-1.08(-9.89%)
Mar 09, 2009	10.86	11.03	10.80	10.95	2,234,493	-0.07(-0.68%)
Mar 06, 2009	10.96	11.14	10.77	11.02	0	+0.13(+1.22%)
Mar 05, 2009	11.09	11.19	10.83	10.89	2,214,401	-0.38(-3.38%)
Mar 04, 2009	11.51	11.51	11.13	11.27	2,263,653	-0.14(-1.24%)

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.