Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.35	11.51	10.88	11.44	46,981	+0.17(+1.48%)
May 28, 2009	11.60	11.63	11.03	11.27	37,111	-0.18(-1.56%)
May 27, 2009	11.90	12.00	11.35	11.45	38,212	-0.52(-4.38%)
May 26, 2009	10.88	12.01	10.88	11.97	46,415	+1.01(+9.24%)
May 22, 2009	11.34	11.36	10.91	10.96	17,434	-0.26(-2.36%)
May 21, 2009	11.09	11.61	10.88	11.22	41,220	-0.21(-1.81%)
May 20, 2009	11.52	11.64	11.21	11.43	51,488	+0.06(+0.51%)
May 19, 2009	11.75	11.75	11.30	11.37	15,297	-0.50(-4.22%)
May 18, 2009	11.07	11.89	11.07	11.87	33,204	+1.02(+9.39%)
May 15, 2009	11.27	11.27	10.71	10.86	105,323	-0.42(-3.73%)
May 14, 2009	11.43	11.43	11.11	11.28	36,143	-0.05(-0.46%)
May 13, 2009	11.52	11.80	11.16	11.33	65,557	-0.46(-3.91%)
May 12, 2009	11.81	12.13	11.37	11.79	31,477	+0.05(+0.39%)
May 11, 2009	12.00	12.43	11.73	11.74	39,399	-0.60(-4.85%)
May 08, 2009	11.28	12.38	11.06	12.34	118,954	+1.32(+12.02%)
May 07, 2009	11.52	11.74	10.91	11.02	53,878	-0.14(-1.24%)
May 06, 2009	11.26	11.49	10.99	11.15	49,773	+0.09(+0.83%)
May 05, 2009	11.89	11.89	10.91	11.06	67,852	-0.69(-5.88%)
May 04, 2009	11.82	11.85	11.36	11.75	26,909	+0.41(+3.60%)
May 01, 2009	11.93	12.42	11.23	11.34	29,722	-0.67(-5.56%)
Apr 30, 2009	12.11	12.50	11.78	12.01	34,729	-0.02(-0.14%)
Apr 29, 2009	11.58	12.19	11.01	12.03	27,153	+0.55(+4.76%)
Apr 28, 2009	10.91	11.67	10.91	11.48	30,031	+0.48(+4.40%)
Apr 27, 2009	11.11	11.42	10.88	11.00	71,504	-0.36(-3.19%)
Apr 24, 2009	11.40	11.54	10.93	11.36	53,588	+0.45(+4.17%)
Apr 23, 2009	11.89	11.89	10.86	10.91	46,960	-1.01(-8.45%)
Apr 22, 2009	11.68	12.65	11.68	11.91	29,216	+0.02(+0.15%)
Apr 21, 2009	10.98	11.97	10.88	11.90	40,633	+0.89(+8.11%)
Apr 20, 2009	12.16	12.31	10.88	11.01	40,389	-1.57(-12.49%)
Apr 17, 2009	12.06	12.63	11.96	12.58	33,350	+0.63(+5.25%)
Apr 16, 2009	11.62	12.06	11.22	11.95	22,905	+0.52(+4.53%)
Apr 15, 2009	11.02	12.07	10.97	11.43	24,755	+0.34(+3.06%)
Apr 14, 2009	12.00	12.31	11.09	11.09	39,547	-1.23(-9.95%)
Apr 13, 2009	11.98	12.32	11.26	12.32	25,226	+0.32(+2.64%)
Apr 09, 2009	11.49	12.61	11.49	12.00	62,657	+0.81(+7.20%)
Apr 08, 2009	11.15	11.20	10.65	11.20	18,660	+0.18(+1.67%)
Apr 07, 2009	11.04	11.79	11.00	11.01	33,228	-0.28(-2.45%)
Apr 06, 2009	11.63	11.74	11.02	11.29	20,644	-0.52(-4.39%)
Apr 03, 2009	11.22	11.81	10.94	11.81	44,488	+0.43(+3.79%)
Apr 02, 2009	10.86	11.51	10.77	11.37	67,532	+0.85(+8.10%)
Apr 01, 2009	10.18	10.62	10.07	10.52	40,391	+0.45(+4.46%)
Mar 31, 2009	10.53	10.77	10.05	10.07	47,671	-0.25(-2.40%)
Mar 30, 2009	10.25	10.42	9.958	10.32	53,904	-0.86(-7.67%)
Mar 26, 2009	10.87	11.37	10.87	11.18	88,922	+0.47(+4.35%)
Mar 25, 2009	10.24	10.71	10.15	10.71	69,125	+0.62(+6.10%)
Mar 24, 2009	10.88	11.25	10.09	10.10	40,991	-1.04(-9.35%)
Mar 23, 2009	11.01	11.33	10.44	11.14	78,050	+0.71(+6.79%)
Mar 20, 2009	11.22	11.28	10.39	10.43	89,852	-0.53(-4.83%)
Mar 19, 2009	11.16	11.37	10.80	10.96	18,280	-0.03(-0.31%)
Mar 18, 2009	10.57	11.37	10.40	10.99	58,284	+0.49(+4.66%)
Mar 17, 2009	9.912	10.50	9.912	10.50	63,117	+0.57(+5.74%)
Mar 16, 2009	10.55	10.61	9.727	9.935	49,201	-0.45(-4.38%)
Mar 13, 2009	10.65	10.92	10.25	10.39	20,796	-0.16(-1.53%)
Mar 12, 2009	10.14	10.92	10.12	10.55	73,800	+0.32(+3.09%)
Mar 11, 2009	10.59	10.65	9.998	10.23	30,533	-0.29(-2.79%)
Mar 10, 2009	10.14	10.93	9.935	10.53	64,837	+0.74(+7.59%)
Mar 09, 2009	9.566	10.08	9.319	9.785	51,343	+0.05(+0.53%)
Mar 06, 2009	10.07	10.46	9.359	9.733	48,564	-0.21(-2.08%)
Mar 05, 2009	11.06	11.18	9.802	9.940	92,661	-1.52(-13.26%)
Mar 04, 2009	10.94	11.53	10.91	11.46	28,443	+0.07(+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.