Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.45	12.59	12.45	12.51	1,111,731	+0.34(+2.78%)
May 28, 2009	12.11	12.22	11.97	12.17	14,061	+0.19(+1.62%)
May 27, 2009	12.23	12.25	11.97	11.97	51,492	-0.04(-0.34%)
May 26, 2009	11.62	12.10	11.62	12.02	16,828	+0.56(+4.88%)
May 22, 2009	11.38	11.50	11.38	11.46	17,726	+0.25(+2.27%)
May 21, 2009	11.16	11.28	11.15	11.20	17,612	-0.25(-2.17%)
May 20, 2009	11.55	11.63	11.35	11.45	39,291	+0.06(+0.57%)
May 19, 2009	11.31	11.45	11.31	11.39	91,501	+0.13(+1.14%)
May 18, 2009	11.14	11.27	11.08	11.26	46,939	+0.32(+2.92%)
May 15, 2009	11.05	11.09	10.79	10.94	20,926	-0.06(-0.59%)
May 14, 2009	10.90	11.03	10.88	11.00	7,959	+0.22(+2.03%)
May 13, 2009	11.04	11.04	10.78	10.78	24,623	-0.40(-3.57%)
May 12, 2009	11.41	11.41	11.18	11.18	4,430	-0.04(-0.34%)
May 11, 2009	11.44	11.44	11.22	11.22	8,411	-0.30(-2.60%)
May 08, 2009	11.36	11.54	11.26	11.52	17,041	+0.39(+3.50%)
May 07, 2009	11.37	11.48	11.09	11.13	28,745	-0.22(-1.92%)
May 06, 2009	11.18	11.41	11.16	11.35	7,897	+0.37(+3.36%)
May 05, 2009	10.94	11.04	10.91	10.98	17,373	-0.13(-1.15%)
May 04, 2009	11.05	11.11	10.72	11.11	2,978	+0.65(+6.24%)
May 01, 2009	10.47	10.48	10.38	10.46	23,173	+0.13(+1.25%)
Apr 30, 2009	10.55	10.70	10.33	10.33	254,451	-0.06(-0.62%)
Apr 29, 2009	10.20	10.47	10.20	10.39	29,972	+0.42(+4.18%)
Apr 28, 2009	10.00	10.12	9.974	9.974	13,296	-0.14(-1.41%)
Apr 27, 2009	10.19	10.27	10.12	10.12	30,506	-0.39(-3.74%)
Apr 24, 2009	10.48	10.57	10.41	10.51	12,687	+0.20(+1.98%)
Apr 23, 2009	10.40	10.40	10.18	10.31	42,971	+0.20(+1.97%)
Apr 22, 2009	10.09	10.36	10.09	10.11	30,815	-0.10(-0.98%)
Apr 21, 2009	10.06	10.26	10.05	10.21	4,376	-0.02(-0.16%)
Apr 20, 2009	10.42	10.43	10.11	10.22	22,289	-0.49(-4.54%)
Apr 17, 2009	10.65	10.77	10.60	10.71	92,582	+0.09(+0.89%)
Apr 16, 2009	10.64	10.69	10.50	10.62	12,950	+0.06(+0.57%)
Apr 15, 2009	10.45	10.56	10.33	10.56	4,894	+0.06(+0.62%)
Apr 14, 2009	10.40	10.70	10.40	10.49	105,755	-0.15(-1.45%)
Apr 13, 2009	10.66	10.66	10.36	10.64	38,291	+0.20(+1.96%)
Apr 09, 2009	10.26	10.44	10.26	10.44	10,088	+0.55(+5.59%)
Apr 08, 2009	10.00	10.02	9.853	9.888	17,306	+0.03(+0.32%)
Apr 07, 2009	9.919	9.983	9.809	9.857	15,175	-0.25(-2.43%)
Apr 06, 2009	9.953	10.10	9.908	10.10	42,239	-0.03(-0.34%)
Apr 03, 2009	10.03	10.14	10.00	10.14	5,710	+0.02(+0.20%)
Apr 02, 2009	9.903	10.22	9.903	10.12	51,037	+0.70(+7.46%)
Apr 01, 2009	9.240	9.535	9.236	9.415	106,056	+0.18(+1.94%)
Mar 31, 2009	9.037	9.281	9.028	9.236	3,347,443	+0.28(+3.13%)
Mar 30, 2009	9.141	9.141	8.899	8.956	95,944	-0.60(-6.32%)
Mar 26, 2009	9.502	9.594	9.432	9.560	9,459	+0.26(+2.84%)
Mar 25, 2009	9.253	9.584	9.169	9.296	159,734	+0.04(+0.43%)
Mar 24, 2009	9.186	9.411	9.186	9.256	13,502	-0.31(-3.28%)
Mar 23, 2009	9.266	9.570	9.136	9.570	52,392	+0.82(+9.33%)
Mar 20, 2009	8.947	9.042	8.753	8.753	19,799	-0.34(-3.78%)
Mar 19, 2009	9.087	9.151	9.032	9.097	9,998	+0.03(+0.28%)
Mar 18, 2009	8.830	9.082	8.710	9.072	12,470	+0.28(+3.17%)
Mar 17, 2009	8.629	8.793	8.619	8.793	49,466	+0.17(+2.02%)
Mar 16, 2009	8.693	8.733	8.619	8.619	7,973	+0.28(+3.41%)
Mar 13, 2009	8.335	8.380	8.250	8.335	7,921	+0.12(+1.50%)
Mar 12, 2009	7.981	8.235	7.946	8.211	68,916	+0.27(+3.40%)
Mar 11, 2009	8.042	8.046	7.822	7.941	12,135	+0.11(+1.37%)
Mar 10, 2009	7.628	7.872	7.628	7.834	21,811	+0.55(+7.55%)
Mar 09, 2009	7.414	7.518	7.264	7.284	104,687	-0.39(-5.06%)
Mar 06, 2009	7.782	7.782	7.473	7.673	236,550	-0.19(-2.41%)
Mar 05, 2009	7.927	8.041	7.737	7.862	14,940	-0.42(-5.10%)
Mar 04, 2009	8.103	8.404	8.096	8.284	57,946	+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.