Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.01	12.06	11.65	11.75	20,324,092	-0.11(-0.96%)
May 28, 2009	12.19	12.29	11.82	11.86	15,118,119	-0.13(-1.05%)
May 27, 2009	12.45	12.59	11.99	11.99	15,791,073	-0.58(-4.62%)
May 26, 2009	12.03	12.59	12.03	12.57	8,886,261	+0.35(+2.85%)
May 22, 2009	12.26	12.46	12.09	12.22	8,670,213	+0.13(+1.05%)
May 21, 2009	12.11	12.14	11.84	12.09	14,991,322	-0.22(-1.82%)
May 20, 2009	12.57	12.80	12.30	12.32	13,739,167	-0.02(-0.20%)
May 19, 2009	12.40	12.64	12.30	12.34	14,341,949	-0.12(-0.95%)
May 18, 2009	12.18	12.50	12.09	12.46	17,126,908	+0.39(+3.25%)
May 15, 2009	11.73	12.18	11.73	12.07	18,121,618	+0.31(+2.66%)
May 14, 2009	11.45	11.78	11.45	11.75	14,379,566	+0.08(+0.71%)
May 13, 2009	11.61	11.85	11.24	11.67	18,096,888	+0.02(+0.13%)
May 12, 2009	11.55	11.81	11.43	11.66	21,209,236	+0.17(+1.49%)
May 11, 2009	11.60	11.74	11.24	11.48	25,584,468	+0.32(+2.86%)
May 08, 2009	11.11	11.19	10.84	11.17	9,100,545	+0.24(+2.20%)
May 07, 2009	11.35	11.39	10.86	10.93	14,053,617	-0.26(-2.29%)
May 06, 2009	11.50	11.50	10.93	11.18	12,718,123	-0.20(-1.74%)
May 05, 2009	11.40	11.51	11.13	11.38	7,606,318	-0.02(-0.17%)
May 04, 2009	11.50	11.52	11.29	11.40	11,030,419	+0.07(+0.66%)
May 01, 2009	10.90	11.53	10.85	11.32	11,141,655	+0.42(+3.90%)
Apr 30, 2009	11.04	11.17	10.80	10.90	7,831,632	-0.05(-0.43%)
Apr 29, 2009	10.63	11.03	10.60	10.95	8,104,409	+0.41(+3.85%)
Apr 28, 2009	10.35	10.70	10.35	10.54	4,975,231	-0.02(-0.21%)
Apr 27, 2009	10.42	10.68	10.30	10.56	8,829,883	-0.19(-1.77%)
Apr 24, 2009	10.35	10.89	10.31	10.75	14,048,435	+0.63(+6.25%)
Apr 23, 2009	10.01	10.27	9.809	10.12	12,122,011	+0.11(+1.07%)
Apr 22, 2009	10.06	10.42	9.952	10.01	10,581,147	-0.08(-0.82%)
Apr 21, 2009	10.04	10.43	10.04	10.10	14,578,316	-0.10(-0.95%)
Apr 20, 2009	10.44	10.44	10.12	10.19	14,705,470	-0.39(-3.66%)
Apr 17, 2009	11.11	11.15	10.56	10.58	19,381,766	-0.51(-4.60%)
Apr 16, 2009	11.35	11.40	11.02	11.09	10,375,553	-0.18(-1.57%)
Apr 15, 2009	11.01	11.30	10.97	11.27	11,467,125	+0.12(+1.06%)
Apr 14, 2009	10.90	11.25	10.90	11.15	13,790,611	+0.11(+1.01%)
Apr 13, 2009	10.84	11.13	10.81	11.04	9,072,219	-0.01(-0.08%)
Apr 09, 2009	11.01	11.07	10.84	11.05	9,820,843	+0.26(+2.43%)
Apr 08, 2009	10.40	10.82	10.39	10.79	12,094,022	+0.15(+1.42%)
Apr 07, 2009	10.89	10.94	10.60	10.63	11,707,517	-0.36(-3.31%)
Apr 06, 2009	11.01	11.06	10.82	11.00	15,851,916	-0.28(-2.45%)
Apr 03, 2009	10.97	11.28	10.89	11.28	11,873,422	+0.28(+2.57%)
Apr 02, 2009	11.04	11.25	10.91	10.99	19,389,526	+0.03(+0.26%)
Apr 01, 2009	10.51	11.01	10.51	10.96	17,644,126	+0.20(+1.90%)
Mar 31, 2009	10.78	10.93	10.62	10.76	12,500,471	+0.11(+1.05%)
Mar 30, 2009	10.89	10.89	10.56	10.65	18,638,616	-0.55(-4.88%)
Mar 26, 2009	11.37	11.37	10.88	11.19	18,130,284	+0.12(+1.06%)
Mar 25, 2009	11.22	11.22	10.75	11.08	19,335,094	+0.14(+1.27%)
Mar 24, 2009	10.60	11.22	10.49	10.94	19,181,386	+0.17(+1.56%)
Mar 23, 2009	10.64	10.83	10.58	10.77	15,447,675	+0.53(+5.19%)
Mar 20, 2009	10.58	10.59	10.24	10.24	21,691,190	-0.56(-5.21%)
Mar 19, 2009	10.71	10.83	10.46	10.80	22,390,064	+0.34(+3.22%)
Mar 18, 2009	10.34	10.58	10.02	10.46	29,674,832	+0.02(+0.22%)
Mar 17, 2009	10.36	10.51	10.14	10.44	21,328,318	+0.05(+0.47%)
Mar 16, 2009	10.34	10.69	10.21	10.39	27,428,960	+0.01(+0.13%)
Mar 13, 2009	10.22	10.51	10.09	10.38	0	+0.19(+1.83%)
Mar 12, 2009	10.24	10.24	9.825	10.19	27,129,834	-0.12(-1.14%)
Mar 11, 2009	9.812	10.42	9.739	10.31	32,586,496	+0.59(+6.09%)
Mar 10, 2009	9.560	9.919	9.508	9.719	29,873,988	+0.41(+4.37%)
Mar 09, 2009	8.851	9.526	8.713	9.312	30,939,500	+0.15(+1.60%)
Mar 06, 2009	9.350	9.393	8.865	9.166	0	-0.05(-0.49%)
Mar 05, 2009	9.353	9.592	9.069	9.211	25,683,196	-0.28(-2.95%)
Mar 04, 2009	9.532	9.757	9.355	9.491	38,119,156	+0.61(+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.