Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.45	12.58	12.44	12.50	1,112,051	+0.34(+2.78%)
May 28, 2009	12.11	12.21	11.97	12.16	14,065	+0.19(+1.62%)
May 27, 2009	12.22	12.25	11.97	11.97	51,507	-0.04(-0.34%)
May 26, 2009	11.61	12.10	11.61	12.01	16,833	+0.56(+4.88%)
May 22, 2009	11.38	11.49	11.38	11.45	17,731	+0.25(+2.27%)
May 21, 2009	11.16	11.28	11.14	11.20	17,617	-0.25(-2.17%)
May 20, 2009	11.54	11.63	11.35	11.45	39,302	+0.06(+0.57%)
May 19, 2009	11.31	11.45	11.31	11.38	91,527	+0.13(+1.14%)
May 18, 2009	11.14	11.27	11.07	11.26	46,953	+0.32(+2.92%)
May 15, 2009	11.05	11.09	10.79	10.94	20,932	-0.06(-0.59%)
May 14, 2009	10.90	11.03	10.88	11.00	7,961	+0.22(+2.03%)
May 13, 2009	11.04	11.04	10.78	10.78	24,630	-0.40(-3.57%)
May 12, 2009	11.40	11.40	11.18	11.18	4,431	-0.04(-0.34%)
May 11, 2009	11.44	11.44	11.22	11.22	8,413	-0.30(-2.60%)
May 08, 2009	11.36	11.54	11.25	11.52	17,046	+0.39(+3.50%)
May 07, 2009	11.37	11.48	11.08	11.13	28,753	-0.22(-1.92%)
May 06, 2009	11.17	11.40	11.15	11.35	7,899	+0.37(+3.36%)
May 05, 2009	10.94	11.04	10.91	10.98	17,378	-0.13(-1.15%)
May 04, 2009	11.05	11.10	10.72	11.10	2,979	+0.65(+6.24%)
May 01, 2009	10.47	10.47	10.37	10.45	23,180	+0.13(+1.25%)
Apr 30, 2009	10.55	10.70	10.32	10.32	254,525	-0.06(-0.62%)
Apr 29, 2009	10.19	10.47	10.19	10.39	29,980	+0.42(+4.18%)
Apr 28, 2009	10.000	10.12	9.971	9.971	13,299	-0.14(-1.41%)
Apr 27, 2009	10.18	10.26	10.11	10.11	30,515	-0.39(-3.74%)
Apr 24, 2009	10.48	10.57	10.40	10.51	12,691	+0.20(+1.98%)
Apr 23, 2009	10.40	10.40	10.18	10.30	42,983	+0.20(+1.97%)
Apr 22, 2009	10.08	10.36	10.08	10.10	30,824	-0.10(-0.98%)
Apr 21, 2009	10.06	10.25	10.04	10.20	4,377	-0.02(-0.16%)
Apr 20, 2009	10.41	10.43	10.10	10.22	22,296	-0.49(-4.54%)
Apr 17, 2009	10.65	10.77	10.60	10.71	92,608	+0.09(+0.89%)
Apr 16, 2009	10.64	10.69	10.49	10.61	12,954	+0.06(+0.57%)
Apr 15, 2009	10.44	10.55	10.33	10.55	4,896	+0.06(+0.62%)
Apr 14, 2009	10.40	10.70	10.40	10.49	105,785	-0.15(-1.45%)
Apr 13, 2009	10.66	10.66	10.36	10.64	38,302	+0.20(+1.96%)
Apr 09, 2009	10.26	10.44	10.26	10.44	10,091	+0.55(+5.59%)
Apr 08, 2009	9.999	10.01	9.851	9.885	17,311	+0.03(+0.32%)
Apr 07, 2009	9.916	9.980	9.806	9.854	15,180	-0.25(-2.43%)
Apr 06, 2009	9.950	10.10	9.905	10.10	42,252	-0.03(-0.34%)
Apr 03, 2009	10.03	10.13	10.000	10.13	5,711	+0.02(+0.20%)
Apr 02, 2009	9.900	10.21	9.900	10.11	51,051	+0.70(+7.46%)
Apr 01, 2009	9.237	9.532	9.233	9.412	106,087	+0.18(+1.94%)
Mar 31, 2009	9.034	9.278	9.026	9.233	3,348,406	+0.28(+3.13%)
Mar 30, 2009	9.139	9.139	8.897	8.953	95,971	-0.60(-6.32%)
Mar 26, 2009	9.500	9.592	9.429	9.557	9,462	+0.26(+2.84%)
Mar 25, 2009	9.251	9.582	9.166	9.293	159,780	+0.04(+0.43%)
Mar 24, 2009	9.184	9.408	9.184	9.253	13,506	-0.31(-3.28%)
Mar 23, 2009	9.263	9.567	9.134	9.567	52,407	+0.82(+9.33%)
Mar 20, 2009	8.945	9.039	8.750	8.750	19,805	-0.34(-3.78%)
Mar 19, 2009	9.084	9.149	9.029	9.094	10,000	+0.03(+0.28%)
Mar 18, 2009	8.828	9.079	8.707	9.069	12,474	+0.28(+3.17%)
Mar 17, 2009	8.626	8.790	8.616	8.790	49,480	+0.17(+2.02%)
Mar 16, 2009	8.691	8.731	8.616	8.616	7,975	+0.28(+3.41%)
Mar 13, 2009	8.332	8.377	8.248	8.332	7,923	+0.12(+1.50%)
Mar 12, 2009	7.979	8.233	7.944	8.209	68,936	+0.27(+3.40%)
Mar 11, 2009	8.039	8.044	7.820	7.939	12,138	+0.11(+1.37%)
Mar 10, 2009	7.626	7.869	7.626	7.832	21,818	+0.55(+7.55%)
Mar 09, 2009	7.412	7.516	7.262	7.282	104,717	-0.39(-5.06%)
Mar 06, 2009	7.780	7.780	7.471	7.670	236,618	-0.19(-2.41%)
Mar 05, 2009	7.925	8.039	7.735	7.859	14,945	-0.42(-5.10%)
Mar 04, 2009	8.101	8.402	8.093	8.282	57,962	+0.35(+4.45%)

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.