Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.12	14.43	14.08	14.30	96,676	+0.49(+3.52%)
May 28, 2009	13.56	13.87	13.56	13.81	52,081	+0.31(+2.31%)
May 27, 2009	13.58	13.79	13.44	13.50	77,894	-0.05(-0.38%)
May 26, 2009	13.52	13.58	13.32	13.55	84,892	-0.12(-0.91%)
May 22, 2009	13.52	13.74	13.30	13.68	121,981	+0.58(+4.41%)
May 21, 2009	13.57	13.57	12.91	13.10	79,536	-0.68(-4.93%)
May 20, 2009	13.57	13.87	13.50	13.78	173,486	+0.53(+4.02%)
May 19, 2009	12.93	13.33	12.76	13.24	176,248	+0.42(+3.31%)
May 18, 2009	12.64	12.88	12.57	12.82	156,347	+0.31(+2.44%)
May 15, 2009	12.40	12.61	12.12	12.51	135,226	+0.18(+1.42%)
May 14, 2009	11.89	12.46	11.65	12.34	176,451	+0.33(+2.78%)
May 13, 2009	12.45	12.45	12.01	12.01	180,018	-0.54(-4.33%)
May 12, 2009	12.71	12.78	12.51	12.55	66,423	-0.02(-0.13%)
May 11, 2009	12.44	12.70	12.17	12.57	109,280	-0.01(-0.09%)
May 08, 2009	12.45	12.68	12.35	12.58	263,803	+0.23(+1.88%)
May 07, 2009	12.57	12.58	12.17	12.34	189,099	+0.06(+0.51%)
May 06, 2009	12.25	12.36	12.12	12.28	284,877	+0.34(+2.84%)
May 05, 2009	11.82	12.04	11.60	11.94	192,758	+0.20(+1.74%)
May 04, 2009	11.65	11.74	11.64	11.74	363,234	+0.42(+3.70%)
May 01, 2009	11.24	11.48	11.21	11.32	404,311	+0.28(+2.56%)
Apr 30, 2009	11.08	11.12	10.79	11.04	255,243	+0.11(+1.04%)
Apr 29, 2009	10.62	11.03	10.61	10.92	207,862	+0.50(+4.83%)
Apr 28, 2009	10.35	10.49	10.19	10.42	107,581	-0.10(-0.91%)
Apr 27, 2009	10.58	10.66	10.47	10.52	239,739	-0.32(-2.98%)
Apr 24, 2009	10.74	10.90	10.68	10.84	316,577	+0.23(+2.13%)
Apr 23, 2009	10.24	10.66	10.24	10.61	229,785	+0.32(+3.14%)
Apr 22, 2009	10.01	10.39	9.905	10.29	262,155	+0.20(+1.96%)
Apr 21, 2009	9.877	10.12	9.724	10.09	183,571	+0.16(+1.65%)
Apr 20, 2009	10.39	10.39	9.905	9.928	405,046	-0.47(-4.52%)
Apr 17, 2009	10.38	10.46	10.36	10.40	311,607	+0.06(+0.55%)
Apr 16, 2009	10.14	10.45	10.13	10.34	171,820	+0.16(+1.56%)
Apr 15, 2009	9.888	10.22	9.815	10.18	130,529	+0.20(+1.98%)
Apr 14, 2009	10.03	10.14	9.849	9.985	268,162	-0.06(-0.56%)
Apr 13, 2009	9.770	10.16	9.707	10.04	147,056	+0.16(+1.60%)
Apr 09, 2009	9.832	9.905	9.736	9.883	279,555	+0.43(+4.55%)
Apr 08, 2009	9.237	9.453	9.220	9.453	93,984	+0.35(+3.79%)
Apr 07, 2009	8.909	9.215	8.875	9.107	121,020	-0.24(-2.54%)
Apr 06, 2009	9.277	9.362	9.141	9.345	65,298	-0.10(-1.02%)
Apr 03, 2009	9.322	9.475	9.198	9.441	108,596	+0.25(+2.71%)
Apr 02, 2009	9.209	9.334	9.090	9.192	284,642	+0.35(+3.90%)
Apr 01, 2009	8.615	8.937	8.581	8.847	91,189	+0.19(+2.22%)
Mar 31, 2009	8.581	8.660	8.462	8.654	132,981	+0.16(+1.93%)
Mar 30, 2009	8.541	8.541	8.298	8.490	222,206	-0.77(-8.31%)
Mar 26, 2009	9.260	9.362	9.141	9.260	100,616	+0.26(+2.89%)
Mar 25, 2009	8.920	9.102	8.813	9.000	132,714	+0.26(+3.00%)
Mar 24, 2009	8.858	8.915	8.604	8.738	231,748	-0.26(-2.91%)
Mar 23, 2009	8.920	9.000	8.862	9.000	247,447	+0.70(+8.46%)
Mar 20, 2009	8.320	8.405	8.258	8.298	94,456	-0.02(-0.27%)
Mar 19, 2009	8.536	8.541	8.298	8.320	230,106	+0.08(+1.03%)
Mar 18, 2009	8.202	8.366	7.953	8.236	121,476	-0.01(-0.07%)
Mar 17, 2009	8.083	8.270	7.936	8.241	250,385	+0.21(+2.61%)
Mar 16, 2009	8.037	8.315	8.026	8.032	164,372	+0.03(+0.42%)
Mar 13, 2009	7.811	8.009	7.647	7.998	0	+0.16(+2.02%)
Mar 12, 2009	7.285	7.868	7.285	7.839	411,107	+0.42(+5.68%)
Mar 11, 2009	7.347	7.454	7.098	7.418	194,726	+0.17(+2.38%)
Mar 10, 2009	7.217	7.544	7.143	7.245	339,430	+0.48(+7.11%)
Mar 09, 2009	6.724	7.115	6.696	6.764	133,126	-0.16(-2.29%)
Mar 06, 2009	6.866	7.098	6.696	6.922	0	+0.12(+1.75%)
Mar 05, 2009	6.787	6.934	6.690	6.804	100,383	-0.20(-2.91%)
Mar 04, 2009	7.013	7.273	6.951	7.007	181,548	+0.22(+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.