Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.55	13.32	12.55	13.32	958,654	+0.76(+6.06%)
May 28, 2009	12.11	12.67	11.90	12.56	263,152	+0.59(+4.96%)
May 27, 2009	11.92	12.32	11.92	11.97	401,893	-0.07(-0.59%)
May 26, 2009	11.78	12.17	11.74	12.04	268,331	+0.04(+0.37%)
May 22, 2009	12.32	12.52	11.91	11.99	191,556	-0.46(-3.70%)
May 21, 2009	12.13	12.59	11.93	12.45	180,684	+0.27(+2.18%)
May 20, 2009	12.50	12.53	12.12	12.19	161,258	-0.30(-2.41%)
May 19, 2009	12.20	12.68	12.17	12.49	139,529	+0.40(+3.30%)
May 18, 2009	11.97	12.53	11.88	12.09	185,981	+0.12(+1.04%)
May 15, 2009	11.84	12.12	11.59	11.97	231,605	+0.21(+1.81%)
May 14, 2009	11.43	11.94	11.12	11.75	240,049	+0.41(+3.59%)
May 13, 2009	11.02	11.82	11.02	11.35	238,454	-0.05(-0.47%)
May 12, 2009	11.08	11.76	10.90	11.40	710,202	+0.21(+1.90%)
May 11, 2009	11.01	11.53	10.77	11.19	267,263	+0.26(+2.35%)
May 08, 2009	10.91	13.21	10.73	10.93	512,736	+0.28(+2.66%)
May 07, 2009	11.27	11.27	10.65	10.65	325,352	-0.43(-3.84%)
May 06, 2009	11.16	11.34	10.79	11.07	146,058	+0.17(+1.54%)
May 05, 2009	10.45	11.36	10.45	10.90	370,271	-0.47(-4.13%)
May 04, 2009	10.12	11.47	9.965	11.37	366,575	+1.28(+12.63%)
May 01, 2009	9.876	10.20	9.548	10.10	199,645	+0.34(+3.45%)
Apr 30, 2009	9.911	10.18	9.469	9.761	274,133	-0.22(-2.22%)
Apr 29, 2009	9.584	10.33	9.469	9.982	316,989	+0.57(+6.02%)
Apr 28, 2009	8.981	9.442	8.955	9.415	254,829	+0.43(+4.83%)
Apr 27, 2009	9.663	9.770	8.689	8.981	251,644	-0.89(-9.06%)
Apr 24, 2009	9.486	10.18	9.486	9.876	206,829	+0.39(+4.11%)
Apr 23, 2009	9.708	10.17	9.371	9.486	179,341	-0.20(-2.10%)
Apr 22, 2009	9.477	9.734	9.212	9.690	335,155	+0.04(+0.46%)
Apr 21, 2009	9.052	9.646	8.990	9.646	177,705	+0.48(+5.22%)
Apr 20, 2009	9.389	9.708	9.096	9.167	147,129	-0.58(-5.99%)
Apr 17, 2009	9.655	9.876	9.389	9.752	112,811	+0.23(+2.42%)
Apr 16, 2009	9.778	9.778	9.371	9.522	179,900	-0.24(-2.45%)
Apr 15, 2009	8.857	9.849	8.840	9.761	303,085	+0.92(+10.42%)
Apr 14, 2009	9.424	9.424	8.742	8.840	253,719	-0.70(-7.34%)
Apr 13, 2009	8.813	9.610	8.627	9.539	261,016	+0.90(+10.46%)
Apr 09, 2009	9.185	9.194	8.503	8.636	413,899	-0.33(-3.66%)
Apr 08, 2009	8.778	9.061	8.671	8.964	194,534	+0.14(+1.61%)
Apr 07, 2009	9.034	9.185	8.724	8.822	121,231	-0.28(-3.11%)
Apr 06, 2009	9.637	9.708	8.875	9.105	188,933	-0.53(-5.51%)
Apr 03, 2009	9.460	9.646	9.070	9.637	178,546	+0.12(+1.21%)
Apr 02, 2009	9.956	10.14	9.336	9.522	174,892	-0.06(-0.65%)
Apr 01, 2009	9.265	9.699	8.893	9.584	97,120	+0.32(+3.44%)
Mar 31, 2009	9.716	9.725	9.247	9.265	149,814	-0.19(-2.06%)
Mar 30, 2009	9.150	9.592	8.645	9.460	273,924	-0.83(-8.09%)
Mar 26, 2009	9.584	10.44	9.442	10.29	229,785	+0.90(+9.62%)
Mar 25, 2009	9.929	10.42	9.336	9.389	236,394	-0.66(-6.61%)
Mar 24, 2009	9.690	10.33	9.584	10.05	317,108	+0.37(+3.84%)
Mar 23, 2009	9.566	9.743	9.528	9.681	390,356	+0.31(+3.31%)
Mar 20, 2009	10.07	10.07	9.256	9.371	381,184	-0.76(-7.52%)
Mar 19, 2009	9.300	10.32	9.194	10.13	442,147	+0.93(+10.11%)
Mar 18, 2009	9.442	9.477	8.866	9.203	340,881	-0.18(-1.89%)
Mar 17, 2009	8.990	9.380	8.618	9.380	260,347	+0.39(+4.33%)
Mar 16, 2009	9.079	9.513	8.937	8.990	294,124	-0.05(-0.59%)
Mar 13, 2009	9.247	9.247	8.186	9.043	0	-0.11(-1.16%)
Mar 12, 2009	8.627	9.309	8.237	9.150	634,723	+0.41(+4.66%)
Mar 11, 2009	8.530	9.194	8.423	8.742	386,117	+0.10(+1.13%)
Mar 10, 2009	8.158	8.933	8.158	8.645	573,808	+0.30(+3.61%)
Mar 09, 2009	7.759	8.848	7.697	8.344	622,812	+0.50(+6.44%)
Mar 06, 2009	7.741	8.051	7.245	7.839	0	-0.30(-3.70%)
Mar 05, 2009	8.220	8.538	7.431	8.140	597,958	+0.01(+0.11%)
Mar 04, 2009	8.228	8.671	7.582	8.131	346,823	+0.15(+1.89%)

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.