Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.61	11.66	11.27	11.37	21,006,990	-0.11(-0.96%)
May 28, 2009	11.79	11.89	11.44	11.48	15,626,094	-0.12(-1.05%)
May 27, 2009	12.04	12.18	11.60	11.60	16,321,659	-0.56(-4.62%)
May 26, 2009	11.64	12.18	11.64	12.16	9,184,843	+0.34(+2.85%)
May 22, 2009	11.86	12.05	11.70	11.82	8,961,536	+0.12(+1.05%)
May 21, 2009	11.72	11.75	11.46	11.70	15,495,037	-0.22(-1.82%)
May 20, 2009	12.16	12.39	11.90	11.92	14,200,809	-0.02(-0.20%)
May 19, 2009	12.00	12.23	11.90	11.94	14,823,844	-0.11(-0.95%)
May 18, 2009	11.78	12.09	11.69	12.05	17,702,380	+0.38(+3.25%)
May 15, 2009	11.35	11.78	11.35	11.68	18,730,512	+0.30(+2.67%)
May 14, 2009	11.08	11.40	11.07	11.37	14,862,725	+0.08(+0.71%)
May 13, 2009	11.23	11.47	10.88	11.29	18,704,952	+0.01(+0.13%)
May 12, 2009	11.17	11.43	11.06	11.28	21,921,874	+0.16(+1.46%)
May 11, 2009	11.23	11.36	10.88	11.11	26,437,146	+0.31(+2.86%)
May 08, 2009	10.75	10.83	10.49	10.81	9,403,847	+0.23(+2.20%)
May 07, 2009	10.98	11.03	10.51	10.57	14,521,995	-0.25(-2.29%)
May 06, 2009	11.13	11.13	10.57	10.82	13,141,992	-0.19(-1.74%)
May 05, 2009	11.03	11.13	10.77	11.01	7,859,821	-0.02(-0.17%)
May 04, 2009	11.13	11.15	10.93	11.03	11,398,040	+0.07(+0.65%)
May 01, 2009	10.55	11.16	10.50	10.96	11,512,983	+0.41(+3.90%)
Apr 30, 2009	10.69	10.81	10.45	10.55	8,092,644	-0.05(-0.43%)
Apr 29, 2009	10.28	10.67	10.26	10.59	8,374,512	+0.39(+3.85%)
Apr 28, 2009	10.02	10.36	10.01	10.20	5,141,045	-0.02(-0.21%)
Apr 27, 2009	10.08	10.33	9.967	10.22	9,124,165	-0.18(-1.77%)
Apr 24, 2009	10.01	10.54	9.981	10.41	14,516,640	+0.61(+6.25%)
Apr 23, 2009	9.683	9.943	9.492	9.795	12,526,013	+0.10(+1.07%)
Apr 22, 2009	9.737	10.09	9.631	9.691	10,933,795	-0.08(-0.82%)
Apr 21, 2009	9.719	10.09	9.719	9.772	15,064,181	-0.09(-0.95%)
Apr 20, 2009	10.10	10.10	9.795	9.866	15,195,572	-0.37(-3.66%)
Apr 17, 2009	10.75	10.79	10.22	10.24	20,027,720	-0.49(-4.60%)
Apr 16, 2009	10.98	11.04	10.66	10.73	10,721,349	-0.17(-1.57%)
Apr 15, 2009	10.65	10.93	10.62	10.90	11,849,300	+0.11(+1.06%)
Apr 14, 2009	10.55	10.88	10.55	10.79	14,250,223	+0.11(+1.01%)
Apr 13, 2009	10.49	10.77	10.46	10.68	9,374,577	-0.01(-0.08%)
Apr 09, 2009	10.65	10.71	10.49	10.69	10,148,151	+0.25(+2.43%)
Apr 08, 2009	10.06	10.47	10.06	10.44	12,497,091	+0.15(+1.42%)
Apr 07, 2009	10.54	10.58	10.25	10.29	12,097,704	-0.35(-3.31%)
Apr 06, 2009	10.65	10.70	10.47	10.64	16,380,227	-0.27(-2.46%)
Apr 03, 2009	10.61	10.91	10.54	10.91	12,269,138	+0.27(+2.57%)
Apr 02, 2009	10.69	10.89	10.56	10.64	20,035,738	+0.03(+0.26%)
Apr 01, 2009	10.17	10.66	10.17	10.61	18,232,168	+0.20(+1.90%)
Mar 31, 2009	10.43	10.57	10.28	10.41	12,917,086	+0.11(+1.05%)
Mar 30, 2009	10.54	10.54	10.22	10.30	19,259,802	-0.53(-4.88%)
Mar 26, 2009	11.00	11.00	10.53	10.83	18,734,530	+0.11(+1.07%)
Mar 25, 2009	10.86	10.86	10.40	10.72	19,979,494	+0.13(+1.27%)
Mar 24, 2009	10.26	10.86	10.15	10.58	19,820,662	+0.16(+1.56%)
Mar 23, 2009	10.29	10.48	10.24	10.42	15,962,514	+0.51(+5.19%)
Mar 20, 2009	10.24	10.25	9.908	9.908	22,414,112	-0.54(-5.21%)
Mar 19, 2009	10.36	10.48	10.12	10.45	23,136,278	+0.33(+3.22%)
Mar 18, 2009	10.01	10.24	9.693	10.13	30,663,832	+0.02(+0.22%)
Mar 17, 2009	10.02	10.17	9.808	10.10	22,039,146	+0.05(+0.47%)
Mar 16, 2009	10.00	10.35	9.882	10.06	28,343,110	+0.01(+0.13%)
Mar 13, 2009	9.890	10.17	9.766	10.04	0	+0.18(+1.83%)
Mar 12, 2009	9.905	9.905	9.508	9.864	28,034,014	-0.11(-1.14%)
Mar 11, 2009	9.495	10.09	9.425	9.978	33,672,536	+0.57(+6.09%)
Mar 10, 2009	9.252	9.599	9.201	9.406	30,869,626	+0.39(+4.37%)
Mar 09, 2009	8.566	9.218	8.432	9.012	31,970,650	+0.14(+1.60%)
Mar 06, 2009	9.049	9.090	8.579	8.870	0	-0.04(-0.49%)
Mar 05, 2009	9.052	9.283	8.776	8.914	26,539,164	-0.27(-2.95%)
Mar 04, 2009	9.224	9.442	9.053	9.185	39,389,588	+0.59(+6.90%)

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.