Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.46	11.62	10.99	11.55	46,536	+0.17(+1.48%)
May 28, 2009	11.71	11.74	11.13	11.38	36,759	-0.18(-1.56%)
May 27, 2009	12.02	12.11	11.46	11.56	37,850	-0.53(-4.38%)
May 26, 2009	10.98	12.13	10.98	12.09	45,975	+1.02(+9.24%)
May 22, 2009	11.45	11.47	11.02	11.06	17,269	-0.27(-2.36%)
May 21, 2009	11.19	11.72	10.98	11.33	40,829	-0.21(-1.81%)
May 20, 2009	11.63	11.75	11.31	11.54	51,000	+0.06(+0.51%)
May 19, 2009	11.86	11.86	11.41	11.48	15,152	-0.51(-4.22%)
May 18, 2009	11.17	12.00	11.17	11.99	32,889	+1.03(+9.38%)
May 15, 2009	11.38	11.38	10.81	10.96	104,325	-0.42(-3.73%)
May 14, 2009	11.53	11.53	11.22	11.38	35,801	-0.05(-0.46%)
May 13, 2009	11.63	11.91	11.27	11.44	64,935	-0.46(-3.91%)
May 12, 2009	11.92	12.24	11.48	11.90	31,178	+0.05(+0.39%)
May 11, 2009	12.11	12.55	11.84	11.85	39,026	-0.60(-4.85%)
May 08, 2009	11.39	12.49	11.17	12.46	117,827	+1.34(+12.02%)
May 07, 2009	11.63	11.85	11.01	11.12	53,368	-0.14(-1.24%)
May 06, 2009	11.37	11.60	11.10	11.26	49,301	+0.09(+0.83%)
May 05, 2009	12.01	12.01	11.02	11.17	67,209	-0.70(-5.88%)
May 04, 2009	11.94	11.97	11.47	11.87	26,654	+0.41(+3.60%)
May 01, 2009	12.05	12.54	11.34	11.45	29,440	-0.67(-5.56%)
Apr 30, 2009	12.23	12.62	11.89	12.13	34,400	-0.02(-0.14%)
Apr 29, 2009	11.69	12.30	11.11	12.14	26,895	+0.55(+4.76%)
Apr 28, 2009	11.01	11.78	11.01	11.59	29,747	+0.49(+4.40%)
Apr 27, 2009	11.22	11.53	10.98	11.10	70,826	-0.37(-3.19%)
Apr 24, 2009	11.51	11.65	11.04	11.47	53,080	+0.46(+4.17%)
Apr 23, 2009	12.01	12.01	10.97	11.01	46,515	-1.02(-8.45%)
Apr 22, 2009	11.79	12.77	11.79	12.03	28,940	+0.02(+0.14%)
Apr 21, 2009	11.08	12.08	10.98	12.01	40,248	+0.90(+8.11%)
Apr 20, 2009	12.28	12.43	10.98	11.11	40,007	-1.59(-12.49%)
Apr 17, 2009	12.18	12.76	12.07	12.70	33,034	+0.63(+5.25%)
Apr 16, 2009	11.73	12.17	11.33	12.06	22,688	+0.52(+4.53%)
Apr 15, 2009	11.12	12.19	11.08	11.54	24,520	+0.34(+3.06%)
Apr 14, 2009	12.12	12.43	11.20	11.20	39,172	-1.24(-9.95%)
Apr 13, 2009	12.10	12.44	11.37	12.44	24,987	+0.32(+2.64%)
Apr 09, 2009	11.60	12.73	11.60	12.12	62,063	+0.81(+7.20%)
Apr 08, 2009	11.26	11.30	10.75	11.30	18,484	+0.19(+1.67%)
Apr 07, 2009	11.15	11.91	11.10	11.12	32,913	-0.28(-2.45%)
Apr 06, 2009	11.74	11.85	11.12	11.40	20,449	-0.52(-4.39%)
Apr 03, 2009	11.33	11.92	11.04	11.92	44,066	+0.44(+3.80%)
Apr 02, 2009	10.97	11.62	10.87	11.48	66,892	+0.86(+8.10%)
Apr 01, 2009	10.28	10.72	10.17	10.62	40,008	+0.45(+4.46%)
Mar 31, 2009	10.63	10.87	10.15	10.17	47,219	-0.25(-2.40%)
Mar 30, 2009	10.34	10.52	10.05	10.42	53,393	-0.87(-7.67%)
Mar 26, 2009	10.98	11.48	10.98	11.28	88,080	+0.47(+4.35%)
Mar 25, 2009	10.34	10.81	10.24	10.81	68,470	+0.62(+6.10%)
Mar 24, 2009	10.99	11.36	10.19	10.19	40,602	-1.05(-9.35%)
Mar 23, 2009	11.12	11.44	10.54	11.24	77,310	+0.71(+6.79%)
Mar 20, 2009	11.33	11.39	10.49	10.53	89,000	-0.53(-4.83%)
Mar 19, 2009	11.27	11.48	10.90	11.06	18,107	-0.03(-0.31%)
Mar 18, 2009	10.67	11.48	10.50	11.10	57,732	+0.49(+4.66%)
Mar 17, 2009	10.01	10.61	10.01	10.61	62,519	+0.58(+5.74%)
Mar 16, 2009	10.65	10.72	9.821	10.03	48,735	-0.46(-4.38%)
Mar 13, 2009	10.76	11.03	10.34	10.49	20,598	-0.16(-1.53%)
Mar 12, 2009	10.23	11.03	10.22	10.65	73,101	+0.32(+3.09%)
Mar 11, 2009	10.69	10.75	10.09	10.33	30,244	-0.30(-2.79%)
Mar 10, 2009	10.23	11.04	10.03	10.63	64,223	+0.75(+7.59%)
Mar 09, 2009	9.658	10.18	9.408	9.879	50,857	+0.05(+0.53%)
Mar 06, 2009	10.16	10.56	9.449	9.826	48,103	-0.21(-2.08%)
Mar 05, 2009	11.16	11.28	9.896	10.04	91,783	-1.53(-13.26%)
Mar 04, 2009	11.04	11.64	11.02	11.57	28,174	+0.08(+0.66%)

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.