Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.65	12.65	12.59	12.63	2,560	+0.00(+0.00%)
May 28, 2009	12.59	12.65	12.38	12.63	10,973	+0.15(+1.24%)
May 27, 2009	12.79	12.79	12.48	12.48	3,554	-0.33(-2.56%)
May 26, 2009	12.22	12.81	12.22	12.81	12,767	+0.45(+3.67%)
May 22, 2009	12.48	12.48	12.35	12.35	15,826	-0.04(-0.29%)
May 21, 2009	12.33	12.39	12.30	12.39	10,215	-0.49(-3.80%)
May 20, 2009	12.88	12.88	12.88	12.88	1,971	+0.20(+1.56%)
May 19, 2009	12.68	12.85	12.65	12.68	1,943	+0.00(+0.00%)
May 18, 2009	12.35	12.68	12.35	12.68	14,183	+0.45(+3.68%)
May 15, 2009	12.35	12.50	12.14	12.23	18,659	-0.19(-1.51%)
May 14, 2009	12.29	12.45	12.29	12.42	12,739	+0.27(+2.22%)
May 13, 2009	12.39	12.39	12.14	12.15	4,062	-0.60(-4.72%)
May 12, 2009	12.64	13.08	12.56	12.75	9,857	-0.16(-1.26%)
May 11, 2009	13.09	13.16	12.91	12.91	12,039	-0.48(-3.58%)
May 08, 2009	13.00	13.39	12.95	13.39	14,113	+0.60(+4.70%)
May 07, 2009	12.99	13.05	12.75	12.79	8,552	-0.36(-2.77%)
May 06, 2009	12.91	13.23	12.91	13.15	30,809	+0.17(+1.30%)
May 05, 2009	12.89	13.01	12.85	12.98	20,380	-0.09(-0.66%)
May 04, 2009	12.75	13.07	12.71	13.07	8,329	+0.63(+5.10%)
May 01, 2009	12.41	12.51	12.41	12.44	4,997	-0.06(-0.46%)
Apr 30, 2009	12.67	12.75	12.49	12.49	47,758	+0.03(+0.20%)
Apr 29, 2009	12.42	12.47	12.38	12.47	3,609	+0.41(+3.44%)
Apr 28, 2009	12.14	12.24	12.05	12.05	13,461	-0.04(-0.36%)
Apr 27, 2009	12.25	12.32	12.04	12.10	3,609	-0.23(-1.90%)
Apr 24, 2009	12.26	12.48	12.18	12.33	36,960	+0.35(+2.95%)
Apr 23, 2009	12.01	12.02	11.73	11.98	58,309	+0.12(+1.03%)
Apr 22, 2009	12.18	12.22	11.86	11.86	61,131	-0.07(-0.57%)
Apr 21, 2009	11.61	11.92	11.60	11.92	56,524	+0.46(+4.02%)
Apr 20, 2009	11.97	11.97	11.46	11.46	18,603	-0.58(-4.81%)
Apr 17, 2009	12.10	12.10	12.04	12.04	10,165	-0.10(-0.86%)
Apr 16, 2009	11.90	12.25	11.72	12.15	26,097	+0.34(+2.90%)
Apr 15, 2009	11.46	11.81	11.45	11.81	48,780	+0.32(+2.79%)
Apr 14, 2009	11.71	11.92	11.48	11.48	31,906	-0.40(-3.36%)
Apr 13, 2009	11.88	11.88	11.88	11.88	832	-0.01(-0.06%)
Apr 09, 2009	11.56	11.89	11.56	11.89	7,174	+0.75(+6.69%)
Apr 08, 2009	11.10	11.16	10.99	11.15	33,319	+0.15(+1.38%)
Apr 07, 2009	11.16	11.16	11.00	11.00	8,199	-0.39(-3.45%)
Apr 06, 2009	11.36	11.39	11.26	11.39	9,440	-0.17(-1.49%)
Apr 03, 2009	11.26	11.56	11.19	11.56	16,307	+0.70(+6.43%)
Apr 01, 2009	10.86	10.86	10.86	10.86	277	+0.11(+1.01%)
Mar 31, 2009	10.28	10.76	10.28	10.75	5,461	+0.25(+2.37%)
Mar 30, 2009	9.324	10.56	9.112	10.51	27,480	-0.72(-6.39%)
Mar 26, 2009	10.84	11.23	10.84	11.22	39,053	+0.51(+4.74%)
Mar 25, 2009	10.71	10.71	10.71	10.71	1,388	-0.14(-1.26%)
Mar 23, 2009	10.85	10.85	10.85	10.85	0	+0.60(+5.87%)
Mar 20, 2009	10.43	10.49	10.20	10.25	8,607	-0.36(-3.43%)
Mar 19, 2009	10.74	10.81	10.61	10.61	17,906	+0.19(+1.80%)
Mar 18, 2009	10.16	10.43	10.16	10.43	832	+0.09(+0.84%)
Mar 17, 2009	10.05	10.34	10.05	10.34	5,830	+0.33(+3.29%)
Mar 16, 2009	10.26	10.34	10.01	10.01	5,092	-0.09(-0.92%)
Mar 13, 2009	10.11	10.11	9.980	10.10	0	+0.10(+0.99%)
Mar 12, 2009	9.573	10.00	9.555	10.00	12,134	+0.36(+3.70%)
Mar 11, 2009	9.670	9.670	9.648	9.648	832	+0.72(+8.11%)
Mar 10, 2009	8.924	8.924	8.924	8.924	0	+0.00(+0.00%)
Mar 09, 2009	8.924	8.924	8.924	8.924	1,665	+0.05(+0.53%)
Mar 06, 2009	9.108	9.169	8.758	8.878	0	-0.12(-1.35%)
Mar 05, 2009	9.063	9.063	8.999	8.999	1,477	-0.52(-5.46%)
Mar 04, 2009	9.425	9.526	9.396	9.519	6,236	+0.09(+0.92%)

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.