Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.57	11.64	11.23	11.47	1,135,590	+0.13(+1.14%)
May 28, 2009	11.12	11.46	10.78	11.34	2,986,493	-0.61(-5.11%)
May 27, 2009	12.33	12.62	11.90	11.95	786,643	-0.45(-3.65%)
May 26, 2009	11.80	12.51	11.59	12.41	628,030	+0.55(+4.67%)
May 22, 2009	12.01	12.12	11.79	11.85	401,530	-0.14(-1.20%)
May 21, 2009	12.19	12.21	11.72	12.00	644,256	-0.40(-3.19%)
May 20, 2009	12.38	12.99	12.29	12.39	534,949	+0.06(+0.52%)
May 19, 2009	12.19	12.52	11.80	12.33	505,371	+0.01(+0.12%)
May 18, 2009	12.36	12.36	11.98	12.31	575,207	+0.04(+0.35%)
May 15, 2009	11.77	12.62	11.50	12.27	891,032	+0.50(+4.21%)
May 14, 2009	11.06	11.92	11.05	11.77	1,019,504	+0.73(+6.57%)
May 13, 2009	11.56	11.56	10.94	11.05	724,703	-0.70(-5.93%)
May 12, 2009	12.21	12.50	11.44	11.75	938,180	-0.42(-3.48%)
May 11, 2009	12.68	12.68	12.13	12.17	736,852	-0.71(-5.52%)
May 08, 2009	12.38	13.08	12.38	12.88	943,596	+0.74(+6.09%)
May 07, 2009	12.98	13.23	11.99	12.14	788,612	-0.70(-5.43%)
May 06, 2009	12.48	12.92	12.28	12.84	822,384	+0.65(+5.30%)
May 05, 2009	12.54	12.84	11.98	12.19	720,188	-0.33(-2.64%)
May 04, 2009	11.55	12.57	11.31	12.52	1,391,030	+1.73(+16.05%)
May 01, 2009	10.37	11.16	10.000	10.79	721,517	+0.30(+2.88%)
Apr 30, 2009	10.96	11.43	10.24	10.49	1,259,045	-0.37(-3.44%)
Apr 29, 2009	10.33	11.23	10.22	10.86	958,092	+0.66(+6.48%)
Apr 28, 2009	10.29	10.57	10.06	10.20	849,315	-0.24(-2.27%)
Apr 27, 2009	10.27	10.55	10.13	10.44	535,155	-0.15(-1.43%)
Apr 24, 2009	10.16	10.73	9.985	10.59	467,886	+0.50(+4.99%)
Apr 23, 2009	10.16	10.25	9.784	10.09	459,531	-0.06(-0.64%)
Apr 22, 2009	9.878	10.42	9.655	10.15	413,294	+0.18(+1.80%)
Apr 21, 2009	9.281	10.07	9.102	9.971	650,133	+0.68(+7.26%)
Apr 20, 2009	9.691	9.691	9.174	9.296	791,772	-0.54(-5.48%)
Apr 17, 2009	9.619	9.985	9.533	9.834	468,085	+0.25(+2.62%)
Apr 16, 2009	9.375	9.684	9.288	9.583	688,996	+0.36(+3.89%)
Apr 15, 2009	8.944	9.260	8.793	9.224	457,880	+0.30(+3.38%)
Apr 14, 2009	8.865	9.145	8.584	8.922	484,624	+0.00(+0.00%)
Apr 13, 2009	9.102	9.138	8.786	8.922	614,298	-0.31(-3.35%)
Apr 09, 2009	8.498	9.296	8.369	9.231	832,959	+0.96(+11.64%)
Apr 08, 2009	7.909	8.268	7.880	8.268	761,031	+0.44(+5.60%)
Apr 07, 2009	8.003	8.110	7.600	7.830	1,041,450	-0.82(-9.47%)
Apr 06, 2009	8.470	8.915	8.470	8.649	662,220	+0.06(+0.75%)
Apr 03, 2009	8.635	8.685	8.448	8.584	675,161	-0.06(-0.67%)
Apr 02, 2009	8.197	8.742	8.010	8.642	841,895	+0.74(+9.36%)
Apr 01, 2009	7.414	7.981	7.270	7.902	852,935	+0.35(+4.66%)
Mar 31, 2009	7.313	7.643	7.234	7.550	1,067,407	+0.36(+4.99%)
Mar 30, 2009	7.320	7.514	7.119	7.191	452,367	-0.59(-7.57%)
Mar 26, 2009	7.435	7.780	7.335	7.780	675,365	+0.47(+6.49%)
Mar 25, 2009	7.191	7.485	7.003	7.306	553,553	+0.11(+1.60%)
Mar 24, 2009	6.982	7.406	6.824	7.191	605,711	+0.10(+1.42%)
Mar 23, 2009	6.875	7.090	6.839	7.090	656,871	+0.39(+5.79%)
Mar 20, 2009	6.781	7.112	6.401	6.702	1,455,478	-0.59(-8.08%)
Mar 19, 2009	7.248	7.493	7.141	7.291	917,535	+0.13(+1.81%)
Mar 18, 2009	6.731	7.220	6.717	7.162	537,381	+0.28(+4.07%)
Mar 17, 2009	6.839	6.882	6.580	6.882	307,615	+0.17(+2.46%)
Mar 16, 2009	6.824	7.047	6.674	6.717	745,148	+0.08(+1.19%)
Mar 13, 2009	6.623	6.681	6.393	6.638	0	+0.09(+1.32%)
Mar 12, 2009	6.508	6.587	6.128	6.551	1,311,068	+0.13(+2.01%)
Mar 11, 2009	6.401	6.480	6.221	6.422	951,614	+0.02(+0.34%)
Mar 10, 2009	5.941	6.465	5.912	6.401	1,270,797	+0.62(+10.82%)
Mar 09, 2009	5.891	5.948	5.725	5.776	795,346	-0.08(-1.35%)
Mar 06, 2009	6.185	6.192	5.725	5.855	0	-0.14(-2.40%)
Mar 05, 2009	6.487	6.530	5.905	5.998	734,359	-0.64(-9.63%)
Mar 04, 2009	6.796	6.832	6.516	6.638	749,027	-0.23(-3.35%)

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.