Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.88	12.08	11.60	12.08	12,929,172	+0.31(+2.63%)
May 28, 2009	11.57	11.81	11.40	11.77	8,744,622	+0.33(+2.88%)
May 27, 2009	11.53	11.74	11.40	11.44	8,370,340	-0.03(-0.26%)
May 26, 2009	10.83	11.50	10.83	11.47	9,157,710	+0.33(+2.96%)
May 22, 2009	11.02	11.25	10.99	11.14	9,437,892	+0.00(+0.00%)
May 21, 2009	11.08	11.18	10.85	11.14	15,076,832	-0.27(-2.37%)
May 20, 2009	11.48	11.67	11.37	11.41	12,601,896	-0.02(-0.17%)
May 19, 2009	11.55	11.63	11.31	11.43	15,881,384	-0.26(-2.22%)
May 18, 2009	11.80	11.80	11.60	11.69	14,788,870	+0.09(+0.78%)
May 15, 2009	11.55	11.75	11.47	11.60	19,128,058	+0.09(+0.78%)
May 14, 2009	11.33	11.61	11.22	11.51	11,830,257	+0.20(+1.77%)
May 13, 2009	11.38	11.40	11.18	11.31	11,092,638	-0.09(-0.79%)
May 12, 2009	11.64	11.64	11.28	11.40	12,269,067	-0.10(-0.87%)
May 11, 2009	11.73	11.74	11.50	11.50	13,933,345	-0.31(-2.62%)
May 08, 2009	11.40	12.11	11.36	11.81	24,637,174	+0.81(+7.36%)
May 07, 2009	11.09	11.20	10.70	11.00	15,242,907	+0.03(+0.27%)
May 06, 2009	11.03	11.14	10.71	10.97	9,525,130	+0.00(+0.00%)
May 05, 2009	11.05	11.28	10.74	10.97	9,959,141	-0.08(-0.72%)
May 04, 2009	10.99	11.13	10.84	11.05	8,338,306	+0.21(+1.94%)
May 01, 2009	10.88	10.96	10.70	10.84	7,421,157	+0.07(+0.65%)
Apr 30, 2009	10.90	11.03	10.60	10.77	9,196,225	+0.04(+0.37%)
Apr 29, 2009	10.78	11.17	10.64	10.73	15,359,125	+0.48(+4.68%)
Apr 28, 2009	10.42	10.58	10.25	10.25	7,409,880	-0.29(-2.75%)
Apr 27, 2009	10.25	10.73	10.22	10.54	8,994,389	+0.14(+1.35%)
Apr 24, 2009	10.13	10.48	10.01	10.40	11,667,537	+0.40(+4.00%)
Apr 23, 2009	10.02	10.15	9.880	10.00	9,515,496	-0.06(-0.60%)
Apr 22, 2009	10.11	10.43	10.00	10.06	10,182,322	-0.16(-1.57%)
Apr 21, 2009	10.00	10.29	9.910	10.22	10,659,552	+0.20(+2.00%)
Apr 20, 2009	10.57	10.57	9.990	10.02	11,925,609	-0.55(-5.20%)
Apr 17, 2009	10.13	10.73	10.01	10.57	17,564,356	+0.44(+4.34%)
Apr 16, 2009	10.79	10.86	9.990	10.13	36,441,256	+0.10(+1.00%)
Apr 15, 2009	10.03	10.30	9.850	10.03	16,020,612	-0.04(-0.40%)
Apr 14, 2009	10.62	10.75	10.02	10.07	20,825,698	-0.58(-5.45%)
Apr 13, 2009	10.64	10.76	10.45	10.65	7,638,853	-0.04(-0.37%)
Apr 09, 2009	10.80	10.80	10.47	10.69	12,085,959	+0.19(+1.81%)
Apr 08, 2009	10.61	10.95	10.38	10.50	12,057,106	+0.08(+0.77%)
Apr 07, 2009	10.72	10.77	10.32	10.42	10,171,449	-0.41(-3.79%)
Apr 06, 2009	11.01	11.11	10.68	10.83	7,802,730	-0.28(-2.52%)
Apr 03, 2009	10.98	11.28	10.72	11.11	10,730,503	+0.20(+1.83%)
Apr 02, 2009	10.58	11.20	10.46	10.91	16,221,620	+0.42(+4.00%)
Apr 01, 2009	10.32	10.60	10.25	10.49	10,112,244	+0.03(+0.29%)
Mar 31, 2009	10.39	10.65	10.24	10.46	9,781,957	+0.23(+2.25%)
Mar 30, 2009	10.46	10.53	10.07	10.23	9,937,556	-0.69(-6.32%)
Mar 26, 2009	10.34	10.92	10.32	10.92	15,246,180	+0.66(+6.43%)
Mar 25, 2009	10.35	10.50	9.960	10.26	10,653,660	+0.02(+0.20%)
Mar 24, 2009	10.44	10.44	10.06	10.24	11,942,046	-0.21(-2.01%)
Mar 23, 2009	10.19	10.46	10.13	10.45	13,957,495	+0.46(+4.60%)
Mar 20, 2009	10.20	10.47	9.900	9.990	20,098,640	+0.09(+0.91%)
Mar 19, 2009	9.790	9.930	9.700	9.900	12,839,148	+0.22(+2.27%)
Mar 18, 2009	9.480	9.720	9.260	9.680	19,713,116	+0.11(+1.15%)
Mar 17, 2009	9.510	9.630	9.340	9.570	19,927,082	+0.09(+0.95%)
Mar 16, 2009	9.920	9.950	9.440	9.480	16,439,061	-0.40(-4.05%)
Mar 13, 2009	10.01	10.05	9.390	9.880	34,961,080	-0.11(-1.10%)
Mar 12, 2009	10.30	10.30	9.430	9.990	50,324,836	-0.43(-4.13%)
Mar 11, 2009	10.54	10.60	10.22	10.42	17,447,280	-0.04(-0.38%)
Mar 10, 2009	10.35	10.59	10.24	10.46	21,220,002	+0.28(+2.75%)
Mar 09, 2009	10.24	10.50	10.07	10.18	18,098,808	-0.15(-1.45%)
Mar 06, 2009	10.07	10.33	9.980	10.33	20,619,032	+0.29(+2.89%)
Mar 05, 2009	9.960	10.25	9.920	10.04	15,939,499	-0.03(-0.30%)
Mar 04, 2009	10.01	10.24	9.950	10.07	17,435,512	+0.17(+1.72%)

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.