Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.53	12.56	12.52	12.54	3,507	+0.00(+0.00%)
May 28, 2009	12.56	12.56	12.32	12.54	4,025	+0.14(+1.11%)
May 27, 2009	12.33	12.67	12.33	12.41	6,015	-0.16(-1.24%)
May 26, 2009	12.07	12.56	12.07	12.56	886	+0.30(+2.45%)
May 22, 2009	12.25	12.28	12.19	12.26	1,795	+0.07(+0.62%)
May 21, 2009	12.35	12.36	12.11	12.19	1,832	-0.37(-2.92%)
May 20, 2009	12.71	12.84	12.55	12.55	9,515	-0.01(-0.07%)
May 19, 2009	12.23	12.65	12.23	12.56	5,335	+0.08(+0.66%)
May 18, 2009	12.27	12.48	12.27	12.48	2,313	+0.41(+3.39%)
May 15, 2009	12.16	12.31	12.07	12.07	3,324	-0.13(-1.09%)
May 14, 2009	12.13	12.20	12.08	12.20	808	+0.17(+1.43%)
May 13, 2009	12.27	12.27	12.03	12.03	5,589	-0.45(-3.59%)
May 12, 2009	13.22	13.23	12.48	12.48	1,323	-0.41(-3.19%)
May 11, 2009	13.21	13.21	12.89	12.89	1,034	-0.09(-0.70%)
May 08, 2009	12.74	13.13	12.74	12.98	6,334	+0.44(+3.50%)
May 07, 2009	13.21	13.21	12.54	12.54	1,034	-0.18(-1.44%)
May 06, 2009	12.91	12.91	12.58	12.73	6,244	-0.07(-0.57%)
May 05, 2009	12.73	12.80	12.65	12.80	3,040	+0.01(+0.07%)
May 04, 2009	12.56	12.79	12.56	12.79	1,170	+0.47(+3.78%)
May 01, 2009	12.29	12.33	12.26	12.33	1,697	+0.03(+0.23%)
Apr 30, 2009	12.34	12.61	12.30	12.30	48,379	+0.20(+1.66%)
Apr 29, 2009	11.97	12.20	11.97	12.10	6,995	+0.30(+2.56%)
Apr 28, 2009	11.73	11.91	11.73	11.79	5,433	-0.05(-0.39%)
Apr 27, 2009	12.04	12.04	11.78	11.84	2,781	-0.15(-1.22%)
Apr 24, 2009	11.71	11.99	11.71	11.99	20,363	+0.28(+2.42%)
Apr 23, 2009	11.67	11.70	11.51	11.70	8,710	-0.16(-1.31%)
Apr 22, 2009	11.49	11.90	11.16	11.86	6,316	+0.28(+2.45%)
Apr 21, 2009	11.46	11.59	11.43	11.57	2,194	+0.11(+0.95%)
Apr 20, 2009	11.72	11.96	11.38	11.47	2,061	-0.50(-4.20%)
Apr 17, 2009	11.79	12.00	11.75	11.97	2,968	+0.11(+0.93%)
Apr 16, 2009	11.57	11.88	11.54	11.86	4,778	+0.43(+3.80%)
Apr 15, 2009	11.39	11.48	11.33	11.42	14,198	-0.03(-0.27%)
Apr 14, 2009	11.47	11.47	11.39	11.46	1,668	-0.11(-0.95%)
Apr 13, 2009	11.43	11.58	11.39	11.57	3,222	+0.08(+0.69%)
Apr 09, 2009	11.29	11.53	11.29	11.49	10,861	+0.48(+4.36%)
Apr 08, 2009	10.92	11.04	10.92	11.01	6,771	+0.21(+1.95%)
Apr 07, 2009	11.05	11.05	10.80	10.80	1,457	-0.32(-2.87%)
Apr 06, 2009	11.26	11.26	11.12	11.12	681	-0.16(-1.46%)
Apr 03, 2009	11.18	11.32	11.18	11.28	1,433	+0.06(+0.57%)
Apr 02, 2009	11.25	11.31	11.21	11.22	3,838	+0.54(+5.03%)
Apr 01, 2009	10.53	10.71	10.48	10.68	7,569	+0.00(+0.02%)
Mar 31, 2009	10.63	10.68	10.59	10.68	1,121	+0.19(+1.85%)
Mar 30, 2009	10.43	10.48	10.43	10.48	1,946	-0.60(-5.43%)
Mar 26, 2009	10.87	11.09	10.76	11.09	21,541	+0.48(+4.53%)
Mar 25, 2009	10.84	10.92	10.45	10.60	5,896	-0.05(-0.52%)
Mar 24, 2009	10.70	10.82	10.66	10.66	7,230	-0.14(-1.27%)
Mar 23, 2009	10.63	10.80	10.38	10.80	1,659	+0.64(+6.31%)
Mar 20, 2009	10.44	10.44	10.16	10.16	1,515	-0.22(-2.15%)
Mar 19, 2009	10.52	10.52	10.34	10.38	5,858	+0.00(+0.02%)
Mar 18, 2009	10.19	10.45	10.12	10.38	4,308	+0.15(+1.45%)
Mar 17, 2009	9.964	10.23	9.964	10.23	3,013	+0.33(+3.33%)
Mar 16, 2009	10.08	10.15	9.882	9.900	5,627	-0.18(-1.74%)
Mar 13, 2009	10.08	10.09	9.926	10.08	5,807	+0.13(+1.30%)
Mar 12, 2009	9.552	10.49	8.464	9.946	14,698	+0.46(+4.82%)
Mar 11, 2009	9.571	9.754	9.489	9.489	1,537	-0.05(-0.58%)
Mar 10, 2009	9.415	9.544	8.967	9.544	2,747	+0.57(+6.37%)
Mar 09, 2009	9.232	9.233	8.967	8.972	4,308	-0.10(-1.06%)
Mar 06, 2009	9.205	9.205	9.004	9.068	4,693	-0.09(-1.00%)
Mar 05, 2009	9.361	9.361	9.159	9.159	2,922	-0.46(-4.83%)
Mar 04, 2009	9.397	9.624	9.115	9.624	3,810	+0.37(+3.99%)

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.