Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.40	14.72	14.36	14.58	94,805	+0.50(+3.52%)
May 28, 2009	13.83	14.14	13.83	14.08	51,072	+0.32(+2.31%)
May 27, 2009	13.85	14.07	13.71	13.77	76,386	-0.05(-0.38%)
May 26, 2009	13.79	13.85	13.59	13.82	83,249	-0.13(-0.91%)
May 22, 2009	13.79	14.01	13.56	13.95	119,619	+0.59(+4.41%)
May 21, 2009	13.84	13.84	13.17	13.36	77,996	-0.69(-4.93%)
May 20, 2009	13.84	14.14	13.77	14.05	170,128	+0.54(+4.02%)
May 19, 2009	13.18	13.59	13.02	13.51	172,835	+0.43(+3.31%)
May 18, 2009	12.89	13.13	12.82	13.07	153,320	+0.31(+2.44%)
May 15, 2009	12.64	12.86	12.36	12.76	132,608	+0.18(+1.42%)
May 14, 2009	12.13	12.71	11.88	12.58	173,035	+0.34(+2.78%)
May 13, 2009	12.69	12.69	12.24	12.24	176,533	-0.55(-4.33%)
May 12, 2009	12.96	13.03	12.76	12.80	65,137	-0.02(-0.14%)
May 11, 2009	12.69	12.95	12.41	12.81	107,164	-0.01(-0.09%)
May 08, 2009	12.70	12.93	12.59	12.83	258,696	+0.24(+1.88%)
May 07, 2009	12.81	12.83	12.41	12.59	185,438	+0.06(+0.51%)
May 06, 2009	12.50	12.60	12.36	12.53	279,361	+0.35(+2.84%)
May 05, 2009	12.05	12.28	11.83	12.18	189,026	+0.21(+1.74%)
May 04, 2009	11.88	11.97	11.87	11.97	356,202	+0.43(+3.70%)
May 01, 2009	11.46	11.71	11.43	11.54	396,483	+0.29(+2.56%)
Apr 30, 2009	11.30	11.34	11.00	11.26	250,302	+0.12(+1.04%)
Apr 29, 2009	10.83	11.25	10.82	11.14	203,837	+0.51(+4.83%)
Apr 28, 2009	10.55	10.70	10.40	10.63	105,498	-0.10(-0.91%)
Apr 27, 2009	10.79	10.87	10.68	10.72	235,097	-0.33(-2.98%)
Apr 24, 2009	10.95	11.12	10.89	11.05	310,448	+0.23(+2.13%)
Apr 23, 2009	10.45	10.87	10.45	10.82	225,336	+0.33(+3.14%)
Apr 22, 2009	10.21	10.60	10.10	10.49	257,079	+0.20(+1.96%)
Apr 21, 2009	10.07	10.32	9.916	10.29	180,017	+0.17(+1.65%)
Apr 20, 2009	10.59	10.59	10.10	10.12	397,203	-0.48(-4.52%)
Apr 17, 2009	10.58	10.67	10.56	10.60	305,574	+0.06(+0.55%)
Apr 16, 2009	10.34	10.66	10.33	10.55	168,494	+0.16(+1.56%)
Apr 15, 2009	10.08	10.42	10.01	10.38	128,001	+0.20(+1.98%)
Apr 14, 2009	10.23	10.34	10.04	10.18	262,970	-0.06(-0.56%)
Apr 13, 2009	9.962	10.36	9.899	10.24	144,209	+0.16(+1.60%)
Apr 09, 2009	10.03	10.10	9.928	10.08	274,143	+0.44(+4.55%)
Apr 08, 2009	9.420	9.639	9.402	9.639	92,164	+0.35(+3.79%)
Apr 07, 2009	9.085	9.397	9.050	9.287	118,677	-0.24(-2.54%)
Apr 06, 2009	9.460	9.547	9.322	9.529	64,033	-0.10(-1.02%)
Apr 03, 2009	9.506	9.662	9.379	9.628	106,494	+0.25(+2.71%)
Apr 02, 2009	9.391	9.518	9.270	9.374	279,131	+0.35(+3.90%)
Apr 01, 2009	8.785	9.114	8.750	9.022	89,423	+0.20(+2.22%)
Mar 31, 2009	8.750	8.831	8.629	8.825	130,406	+0.17(+1.93%)
Mar 30, 2009	8.710	8.710	8.462	8.658	217,903	-0.78(-8.31%)
Mar 26, 2009	9.443	9.547	9.322	9.443	98,668	+0.27(+2.89%)
Mar 25, 2009	9.097	9.281	8.987	9.177	130,144	+0.27(+3.00%)
Mar 24, 2009	9.033	9.091	8.773	8.910	227,261	-0.27(-2.91%)
Mar 23, 2009	9.097	9.177	9.037	9.177	242,656	+0.72(+8.46%)
Mar 20, 2009	8.485	8.571	8.421	8.462	92,627	-0.02(-0.27%)
Mar 19, 2009	8.704	8.710	8.462	8.485	225,651	+0.09(+1.03%)
Mar 18, 2009	8.364	8.531	8.110	8.398	119,124	-0.01(-0.07%)
Mar 17, 2009	8.242	8.433	8.092	8.404	245,537	+0.21(+2.61%)
Mar 16, 2009	8.196	8.479	8.185	8.190	161,189	+0.03(+0.42%)
Mar 13, 2009	7.965	8.167	7.798	8.156	0	+0.16(+2.02%)
Mar 12, 2009	7.428	8.023	7.428	7.994	403,148	+0.43(+5.68%)
Mar 11, 2009	7.492	7.602	7.238	7.564	190,956	+0.18(+2.38%)
Mar 10, 2009	7.359	7.693	7.284	7.388	332,858	+0.49(+7.11%)
Mar 09, 2009	6.857	7.255	6.828	6.897	130,548	-0.16(-2.29%)
Mar 06, 2009	7.001	7.238	6.828	7.059	0	+0.12(+1.75%)
Mar 05, 2009	6.921	7.071	6.822	6.938	98,439	-0.21(-2.91%)
Mar 04, 2009	7.151	7.417	7.089	7.146	178,033	+0.23(+3.25%)

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.