Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.03	10.26	9.899	10.26	74,406	+0.32(+3.27%)
May 28, 2009	10.19	10.29	9.920	9.935	69,177	-0.08(-0.79%)
May 27, 2009	10.63	10.74	9.935	10.01	93,041	-0.63(-5.90%)
May 26, 2009	10.03	10.64	10.03	10.64	55,876	+0.50(+4.91%)
May 22, 2009	10.49	10.71	9.993	10.14	87,038	-0.28(-2.70%)
May 21, 2009	10.84	10.91	10.25	10.43	74,518	-0.48(-4.43%)
May 20, 2009	11.49	11.49	10.84	10.91	101,362	-0.48(-4.18%)
May 19, 2009	11.64	11.64	11.15	11.38	56,537	-0.49(-4.13%)
May 18, 2009	11.51	11.90	11.38	11.88	32,412	+0.61(+5.45%)
May 15, 2009	11.53	11.53	11.09	11.26	60,141	-0.15(-1.33%)
May 14, 2009	11.20	11.67	11.14	11.41	42,976	+0.31(+2.79%)
May 13, 2009	11.49	11.68	11.10	11.10	78,471	-0.63(-5.35%)
May 12, 2009	12.16	12.16	11.67	11.73	68,671	-0.35(-2.93%)
May 11, 2009	12.01	12.32	11.84	12.08	104,480	-0.32(-2.56%)
May 08, 2009	12.15	12.62	11.79	12.40	112,080	+0.56(+4.75%)
May 07, 2009	12.16	12.34	11.80	11.84	129,163	-0.13(-1.09%)
May 06, 2009	11.72	12.06	11.51	11.97	97,029	+0.40(+3.49%)
May 05, 2009	11.85	12.00	11.51	11.57	162,856	-0.45(-3.72%)
May 04, 2009	11.26	12.01	11.21	12.01	87,210	+0.87(+7.84%)
May 01, 2009	11.88	12.24	11.10	11.14	125,524	-0.40(-3.50%)
Apr 30, 2009	11.49	11.90	11.35	11.54	116,648	-0.35(-2.91%)
Apr 29, 2009	11.73	12.15	11.56	11.89	100,379	+0.25(+2.17%)
Apr 28, 2009	11.59	12.23	11.51	11.64	114,401	-0.03(-0.25%)
Apr 27, 2009	12.29	12.46	11.62	11.67	56,615	-0.81(-6.48%)
Apr 24, 2009	12.01	12.83	11.88	12.47	122,919	+0.61(+5.11%)
Apr 23, 2009	11.83	12.12	11.46	11.87	94,768	+0.01(+0.12%)
Apr 22, 2009	12.12	12.58	11.70	11.85	95,253	-0.60(-4.81%)
Apr 21, 2009	11.13	12.47	11.00	12.45	97,581	+1.27(+11.35%)
Apr 20, 2009	12.24	12.28	11.18	11.18	82,654	-1.46(-11.58%)
Apr 17, 2009	12.46	12.90	11.91	12.65	75,174	+0.23(+1.86%)
Apr 16, 2009	12.48	12.70	11.47	12.42	66,072	+0.08(+0.64%)
Apr 15, 2009	11.10	12.37	11.10	12.34	65,218	+0.94(+8.23%)
Apr 14, 2009	12.46	12.58	11.13	11.40	96,685	-1.40(-10.94%)
Apr 13, 2009	12.09	12.81	11.76	12.80	84,255	+0.45(+3.62%)
Apr 09, 2009	11.45	12.71	11.45	12.35	109,104	+1.23(+11.10%)
Apr 08, 2009	10.67	11.30	10.56	11.12	39,359	+0.51(+4.83%)
Apr 07, 2009	11.00	11.59	10.56	10.61	70,800	-0.66(-5.83%)
Apr 06, 2009	12.11	12.23	11.07	11.26	65,063	-1.13(-9.14%)
Apr 03, 2009	12.39	12.55	11.77	12.40	56,030	+0.00(+0.00%)
Apr 02, 2009	12.19	12.72	11.79	12.40	97,517	+0.64(+5.46%)
Apr 01, 2009	11.79	12.50	11.23	11.75	117,277	-0.32(-2.69%)
Mar 31, 2009	11.24	12.96	10.94	12.08	150,681	+1.08(+9.77%)
Mar 30, 2009	11.42	11.42	10.49	11.00	120,560	-1.26(-10.29%)
Mar 26, 2009	11.72	12.27	11.22	12.27	102,701	+0.68(+5.85%)
Mar 25, 2009	11.35	11.67	10.53	11.59	86,900	+0.34(+3.01%)
Mar 24, 2009	12.06	12.19	11.25	11.25	147,655	-1.05(-8.51%)
Mar 23, 2009	11.34	12.29	10.42	12.29	128,151	+1.58(+14.75%)
Mar 20, 2009	10.83	11.28	10.63	10.71	144,862	+0.04(+0.34%)
Mar 19, 2009	11.45	11.85	10.63	10.68	150,168	-0.59(-5.25%)
Mar 18, 2009	10.45	11.40	10.16	11.27	137,669	+0.77(+7.35%)
Mar 17, 2009	8.997	10.53	8.997	10.50	120,255	+1.08(+11.49%)
Mar 16, 2009	10.01	10.26	9.322	9.415	84,423	-0.42(-4.26%)
Mar 13, 2009	9.617	10.09	9.372	9.834	98,271	+0.26(+2.71%)
Mar 12, 2009	8.586	9.653	8.355	9.574	113,408	+0.92(+10.58%)
Mar 11, 2009	9.242	9.293	8.622	8.658	107,115	-0.45(-4.99%)
Mar 10, 2009	7.958	9.127	7.864	9.112	138,801	+1.39(+17.93%)
Mar 09, 2009	7.871	8.275	7.648	7.727	276,346	-0.30(-3.77%)
Mar 06, 2009	8.254	8.600	7.915	8.030	207,029	-0.12(-1.50%)
Mar 05, 2009	8.687	8.773	8.059	8.153	178,780	-0.74(-8.28%)
Mar 04, 2009	9.271	9.401	8.737	8.889	173,182	-0.37(-3.98%)

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.