Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.41	13.18	12.41	13.18	969,223	+0.75(+6.07%)
May 28, 2009	11.98	12.54	11.77	12.42	266,053	+0.59(+4.96%)
May 27, 2009	11.79	12.19	11.79	11.84	406,324	-0.07(-0.59%)
May 26, 2009	11.65	12.04	11.62	11.91	271,289	+0.04(+0.37%)
May 22, 2009	12.19	12.38	11.78	11.86	193,668	-0.46(-3.70%)
May 21, 2009	12.00	12.45	11.80	12.32	182,676	+0.26(+2.18%)
May 20, 2009	12.36	12.40	11.98	12.05	163,036	-0.24(-1.92%)
May 19, 2009	12.00	12.48	11.98	12.29	141,771	+0.39(+3.30%)
May 18, 2009	11.78	12.33	11.69	11.90	188,969	+0.12(+1.04%)
May 15, 2009	11.65	11.93	11.40	11.78	235,327	+0.21(+1.81%)
May 14, 2009	11.25	11.75	10.95	11.57	243,906	+0.40(+3.59%)
May 13, 2009	10.84	11.64	10.84	11.17	242,286	-0.05(-0.47%)
May 12, 2009	10.91	11.58	10.73	11.22	721,614	+0.21(+1.90%)
May 11, 2009	10.84	11.35	10.60	11.01	271,557	+0.25(+2.35%)
May 08, 2009	10.74	13.00	10.56	10.76	520,975	+0.28(+2.66%)
May 07, 2009	11.09	11.09	10.48	10.48	330,581	-0.42(-3.84%)
May 06, 2009	10.98	11.16	10.62	10.90	148,405	+0.17(+1.54%)
May 05, 2009	10.29	11.18	10.29	10.73	376,221	-0.46(-4.13%)
May 04, 2009	9.964	11.29	9.807	11.19	372,465	+1.26(+12.63%)
May 01, 2009	9.720	10.04	9.397	9.938	202,853	+0.33(+3.45%)
Apr 30, 2009	9.755	10.02	9.319	9.606	278,538	-0.22(-2.22%)
Apr 29, 2009	9.432	10.16	9.319	9.824	322,082	+0.56(+6.02%)
Apr 28, 2009	8.839	9.293	8.813	9.266	258,924	+0.43(+4.83%)
Apr 27, 2009	9.511	9.615	8.552	8.839	255,688	-0.88(-9.06%)
Apr 24, 2009	9.336	10.02	9.336	9.720	210,153	+0.38(+4.11%)
Apr 23, 2009	9.554	10.01	9.223	9.336	182,223	-0.20(-2.10%)
Apr 22, 2009	9.327	9.580	9.066	9.537	340,541	+0.04(+0.46%)
Apr 21, 2009	8.909	9.493	8.848	9.493	180,561	+0.47(+5.22%)
Apr 20, 2009	9.240	9.554	8.953	9.022	149,494	-0.58(-5.99%)
Apr 17, 2009	9.502	9.720	9.240	9.598	114,624	+0.23(+2.42%)
Apr 16, 2009	9.624	9.624	9.223	9.371	182,791	-0.24(-2.45%)
Apr 15, 2009	8.717	9.694	8.700	9.606	307,955	+0.91(+10.42%)
Apr 14, 2009	9.275	9.275	8.604	8.700	257,796	-0.69(-7.34%)
Apr 13, 2009	8.674	9.458	8.491	9.388	265,210	+0.89(+10.46%)
Apr 09, 2009	9.040	9.049	8.369	8.499	420,550	-0.32(-3.66%)
Apr 08, 2009	8.639	8.918	8.534	8.822	197,660	+0.14(+1.61%)
Apr 07, 2009	8.892	9.040	8.586	8.682	123,179	-0.28(-3.11%)
Apr 06, 2009	9.484	9.554	8.735	8.961	191,969	-0.52(-5.51%)
Apr 03, 2009	9.310	9.493	8.926	9.484	181,416	+0.11(+1.21%)
Apr 02, 2009	9.798	9.981	9.188	9.371	177,702	-0.06(-0.65%)
Apr 01, 2009	9.118	9.545	8.752	9.432	98,681	+0.31(+3.44%)
Mar 31, 2009	9.563	9.572	9.101	9.118	152,222	-0.19(-2.06%)
Mar 30, 2009	9.005	9.441	8.508	9.310	278,326	-0.82(-8.09%)
Mar 26, 2009	9.432	10.28	9.293	10.13	233,478	+0.89(+9.62%)
Mar 25, 2009	9.772	10.25	9.188	9.240	240,193	-0.65(-6.61%)
Mar 24, 2009	9.537	10.16	9.432	9.894	322,204	+0.37(+3.84%)
Mar 23, 2009	9.415	9.589	9.378	9.528	396,629	+0.31(+3.31%)
Mar 20, 2009	9.912	9.912	9.110	9.223	387,309	-0.75(-7.52%)
Mar 19, 2009	9.153	10.16	9.049	9.973	449,252	+0.92(+10.11%)
Mar 18, 2009	9.293	9.327	8.726	9.057	346,358	-0.17(-1.89%)
Mar 17, 2009	8.848	9.232	8.482	9.232	264,531	+0.38(+4.33%)
Mar 16, 2009	8.935	9.362	8.796	8.848	298,850	-0.05(-0.59%)
Mar 13, 2009	9.101	9.101	8.056	8.900	0	-0.10(-1.16%)
Mar 12, 2009	8.491	9.162	8.107	9.005	644,923	+0.40(+4.66%)
Mar 11, 2009	8.395	9.049	8.290	8.604	392,321	+0.10(+1.13%)
Mar 10, 2009	8.029	8.791	8.029	8.508	583,029	+0.30(+3.61%)
Mar 09, 2009	7.636	8.709	7.575	8.212	632,820	+0.50(+6.44%)
Mar 06, 2009	7.619	7.924	7.131	7.715	0	-0.30(-3.70%)
Mar 05, 2009	8.090	8.403	7.314	8.011	607,567	+0.01(+0.11%)
Mar 04, 2009	8.098	8.534	7.462	8.002	352,396	+0.21(+2.68%)

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.