Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.93	11.05	10.65	10.96	316,390	+0.09(+0.81%)
May 28, 2009	10.78	11.03	10.45	10.87	381,693	+0.11(+1.04%)
May 27, 2009	10.66	11.09	10.50	10.76	387,447	+0.09(+0.82%)
May 26, 2009	10.32	10.77	10.22	10.67	358,815	+0.28(+2.68%)
May 22, 2009	10.43	10.51	10.27	10.39	172,949	+0.01(+0.08%)
May 21, 2009	10.44	11.04	10.27	10.38	262,502	-0.19(-1.81%)
May 20, 2009	10.66	10.86	10.54	10.58	277,177	-0.04(-0.37%)
May 19, 2009	10.54	10.70	10.43	10.62	233,767	-0.04(-0.37%)
May 18, 2009	10.61	10.68	10.38	10.66	238,320	+0.15(+1.44%)
May 15, 2009	10.41	10.72	10.36	10.50	314,891	+0.09(+0.84%)
May 14, 2009	10.42	10.55	10.21	10.42	286,473	+0.06(+0.62%)
May 13, 2009	10.66	10.66	10.27	10.35	346,457	-0.41(-3.77%)
May 12, 2009	10.70	10.82	10.49	10.76	383,653	+0.20(+1.88%)
May 11, 2009	10.54	10.73	10.49	10.56	524,537	-0.24(-2.21%)
May 08, 2009	10.97	10.97	10.51	10.80	716,075	-0.14(-1.24%)
May 07, 2009	11.39	11.39	10.83	10.93	452,011	-0.21(-1.86%)
May 06, 2009	11.28	11.30	10.89	11.14	650,227	-0.05(-0.43%)
May 05, 2009	11.23	11.33	11.05	11.19	361,395	-0.10(-0.92%)
May 04, 2009	11.32	11.67	11.14	11.29	527,289	-0.19(-1.66%)
May 01, 2009	11.53	11.63	11.37	11.48	727,903	-0.06(-0.48%)
Apr 30, 2009	11.28	11.72	11.13	11.54	939,447	+0.42(+3.79%)
Apr 29, 2009	12.10	12.10	10.97	11.12	849,358	-0.49(-4.18%)
Apr 28, 2009	11.32	11.72	11.32	11.60	412,664	+0.15(+1.32%)
Apr 27, 2009	11.29	11.59	11.26	11.45	403,030	-0.05(-0.42%)
Apr 24, 2009	11.52	11.65	11.32	11.50	349,200	-0.06(-0.48%)
Apr 23, 2009	11.76	11.98	11.21	11.55	511,759	-0.25(-2.16%)
Apr 22, 2009	11.66	12.05	11.54	11.81	340,472	-0.04(-0.34%)
Apr 21, 2009	11.42	11.89	11.42	11.85	314,263	+0.37(+3.19%)
Apr 20, 2009	11.65	11.76	11.44	11.48	373,239	-0.41(-3.48%)
Apr 17, 2009	11.69	11.94	11.46	11.90	357,837	+0.24(+2.05%)
Apr 16, 2009	11.06	11.71	10.87	11.66	468,156	+0.76(+6.93%)
Apr 15, 2009	10.94	11.21	10.87	10.90	456,675	+0.00(+0.00%)
Apr 14, 2009	11.63	11.92	10.85	10.90	543,841	-0.94(-7.93%)
Apr 13, 2009	11.84	12.18	11.59	11.84	165,020	-0.16(-1.33%)
Apr 09, 2009	11.85	12.09	11.75	12.00	345,562	+0.33(+2.79%)
Apr 08, 2009	11.55	11.77	11.40	11.67	222,535	+0.16(+1.38%)
Apr 07, 2009	11.78	11.89	11.49	11.51	233,998	-0.37(-3.15%)
Apr 06, 2009	12.06	12.20	11.68	11.89	551,286	-0.37(-3.05%)
Apr 03, 2009	11.94	12.29	11.79	12.26	366,350	+0.33(+2.73%)
Apr 02, 2009	11.62	12.27	11.39	11.94	572,687	+0.51(+4.46%)
Apr 01, 2009	11.16	11.47	11.02	11.43	450,650	+0.06(+0.56%)
Mar 31, 2009	11.01	11.48	10.78	11.36	715,718	+0.44(+4.01%)
Mar 30, 2009	10.59	10.97	10.35	10.93	374,782	-0.14(-1.22%)
Mar 26, 2009	10.84	11.08	10.55	11.06	417,170	+0.37(+3.42%)
Mar 25, 2009	10.65	10.94	10.38	10.70	414,560	+0.15(+1.43%)
Mar 24, 2009	10.91	11.06	10.52	10.54	520,696	-0.56(-5.02%)
Mar 23, 2009	11.00	11.12	10.62	11.10	558,699	+0.43(+4.03%)
Mar 20, 2009	10.85	11.05	10.62	10.67	662,424	-0.06(-0.59%)
Mar 19, 2009	10.94	11.03	10.67	10.73	437,516	-0.21(-1.89%)
Mar 18, 2009	10.50	11.41	10.22	10.94	770,705	+0.71(+6.92%)
Mar 17, 2009	10.00	10.23	9.899	10.23	348,698	+0.20(+1.98%)
Mar 16, 2009	10.70	10.70	9.963	10.03	420,230	-0.30(-2.93%)
Mar 13, 2009	10.12	10.38	10.09	10.34	276,788	+0.23(+2.28%)
Mar 12, 2009	9.995	10.15	9.764	10.11	528,779	+0.10(+1.03%)
Mar 11, 2009	10.31	10.41	9.812	10.00	816,432	-0.29(-2.78%)
Mar 10, 2009	10.19	10.32	9.995	10.29	422,825	+0.33(+3.36%)
Mar 09, 2009	10.48	10.69	9.931	9.955	560,431	-0.64(-6.08%)
Mar 06, 2009	10.69	10.89	10.29	10.60	456,641	-0.01(-0.07%)
Mar 05, 2009	10.76	10.86	10.41	10.61	700,482	-0.26(-2.42%)
Mar 04, 2009	10.94	11.05	10.74	10.87	736,497	-0.10(-0.94%)

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.