Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.84	10.86	10.46	10.58	1,211,458	-0.10(-0.92%)
May 28, 2009	10.67	10.75	10.41	10.68	859,310	+0.11(+1.07%)
May 27, 2009	10.90	10.93	10.52	10.57	861,485	-0.31(-2.84%)
May 26, 2009	10.47	10.96	10.43	10.87	831,641	+0.48(+4.64%)
May 22, 2009	10.78	10.78	10.35	10.39	1,289,762	-0.04(-0.36%)
May 21, 2009	10.58	10.71	10.22	10.43	1,164,600	-0.26(-2.47%)
May 20, 2009	10.87	11.05	10.63	10.69	1,011,008	-0.23(-2.07%)
May 19, 2009	10.81	11.05	10.75	10.92	1,172,160	+0.42(+4.02%)
May 18, 2009	10.35	10.54	10.32	10.50	889,359	+0.51(+5.06%)
May 15, 2009	10.08	10.24	9.924	9.992	803,074	+0.05(+0.45%)
May 14, 2009	10.01	10.13	9.879	9.947	1,638,489	+0.17(+1.77%)
May 13, 2009	9.992	10.04	9.728	9.774	1,126,183	-0.63(-6.02%)
May 12, 2009	10.69	10.69	10.26	10.40	1,468,645	-0.32(-2.96%)
May 11, 2009	11.04	11.05	10.68	10.72	1,439,312	-0.31(-2.80%)
May 08, 2009	11.09	11.36	10.84	11.03	1,595,965	+0.17(+1.53%)
May 07, 2009	11.74	11.80	10.79	10.86	3,072,754	-0.27(-2.44%)
May 06, 2009	11.32	11.32	10.97	11.13	2,132,657	+0.32(+3.00%)
May 05, 2009	11.29	11.31	10.71	10.81	2,210,877	+0.02(+0.14%)
May 04, 2009	10.77	10.87	10.60	10.79	3,074,591	+0.48(+4.68%)
May 01, 2009	10.39	10.78	10.26	10.31	1,576,550	+0.26(+2.63%)
Apr 30, 2009	10.16	10.39	9.940	10.05	1,345,368	+0.20(+1.99%)
Apr 29, 2009	9.502	10.06	9.449	9.849	1,608,484	+0.66(+7.23%)
Apr 28, 2009	8.937	9.276	8.891	9.185	1,016,956	+0.16(+1.75%)
Apr 27, 2009	8.997	9.231	8.921	9.027	1,390,638	-0.32(-3.47%)
Apr 24, 2009	8.891	9.397	8.522	9.351	3,249,539	+0.98(+11.71%)
Apr 23, 2009	7.828	8.537	7.783	8.371	5,460,178	-0.48(-5.45%)
Apr 22, 2009	8.665	9.050	8.635	8.854	1,877,831	-0.03(-0.34%)
Apr 21, 2009	8.627	8.982	8.605	8.884	1,340,478	+0.22(+2.52%)
Apr 20, 2009	8.974	8.982	8.605	8.665	1,618,902	-0.59(-6.36%)
Apr 17, 2009	9.276	9.329	9.148	9.253	1,185,818	+0.12(+1.32%)
Apr 16, 2009	9.261	9.276	9.020	9.133	2,026,423	+0.29(+3.24%)
Apr 15, 2009	8.710	8.982	8.597	8.846	1,446,152	+0.20(+2.27%)
Apr 14, 2009	8.884	8.914	8.605	8.650	1,325,580	+0.05(+0.61%)
Apr 13, 2009	8.778	8.891	8.348	8.597	2,117,287	-0.46(-5.08%)
Apr 09, 2009	8.816	9.095	8.725	9.057	1,274,885	+0.57(+6.76%)
Apr 08, 2009	8.341	8.544	8.160	8.484	972,123	+0.15(+1.81%)
Apr 07, 2009	8.484	8.612	8.326	8.333	1,362,163	-0.45(-5.15%)
Apr 06, 2009	8.590	8.854	8.461	8.786	1,489,336	+0.23(+2.64%)
Apr 03, 2009	8.461	8.559	8.296	8.559	677,192	+0.13(+1.52%)
Apr 02, 2009	8.326	8.688	8.280	8.431	1,773,080	+0.41(+5.08%)
Apr 01, 2009	7.851	8.069	7.745	8.024	906,173	+0.27(+3.50%)
Mar 31, 2009	7.775	7.934	7.647	7.753	818,782	+0.10(+1.28%)
Mar 30, 2009	7.768	7.783	7.398	7.655	1,140,672	-0.81(-9.62%)
Mar 26, 2009	8.235	8.492	8.054	8.469	1,410,612	+0.48(+5.94%)
Mar 25, 2009	7.926	8.318	7.707	7.994	1,679,541	+0.17(+2.22%)
Mar 24, 2009	7.979	8.107	7.722	7.820	867,647	-0.16(-1.98%)
Mar 23, 2009	7.707	7.979	7.458	7.979	1,041,421	+0.68(+9.30%)
Mar 20, 2009	7.617	7.655	7.210	7.300	1,381,495	-0.29(-3.78%)
Mar 19, 2009	7.632	7.685	7.489	7.587	1,042,684	+0.23(+3.07%)
Mar 18, 2009	7.127	7.421	7.119	7.360	1,227,484	+0.26(+3.61%)
Mar 17, 2009	6.704	7.172	6.659	7.104	1,277,366	+0.34(+5.02%)
Mar 16, 2009	6.976	7.051	6.734	6.765	1,302,307	-0.16(-2.29%)
Mar 13, 2009	6.636	7.044	6.553	6.923	2,748,290	+0.66(+10.60%)
Mar 12, 2009	6.176	6.297	6.071	6.259	1,895,993	+0.05(+0.85%)
Mar 11, 2009	6.191	6.274	6.093	6.207	1,191,166	+0.06(+0.98%)
Mar 10, 2009	5.867	6.154	5.867	6.146	1,564,223	+0.38(+6.68%)
Mar 09, 2009	5.709	6.026	5.694	5.762	1,637,906	-0.28(-4.62%)
Mar 06, 2009	5.995	6.109	5.920	6.041	2,639,351	+0.06(+1.01%)
Mar 05, 2009	6.010	6.124	5.973	5.980	1,517,718	-0.32(-5.14%)
Mar 04, 2009	6.191	6.403	6.154	6.305	2,327,920	+0.11(+1.70%)

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.