Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.06	14.10	13.88	13.95	45,138	-0.07(-0.50%)
May 28, 2009	14.14	14.21	13.90	14.02	49,810	-0.03(-0.21%)
May 27, 2009	13.99	14.14	13.95	14.05	37,411	+0.04(+0.29%)
May 26, 2009	13.75	14.06	13.62	14.01	33,182	+0.20(+1.45%)
May 22, 2009	13.92	13.94	13.61	13.81	58,082	+0.05(+0.36%)
May 21, 2009	13.85	13.88	13.38	13.76	51,723	-0.19(-1.36%)
May 20, 2009	13.71	14.11	13.71	13.95	85,751	+0.36(+2.65%)
May 19, 2009	13.21	13.62	13.03	13.59	110,270	+0.53(+4.06%)
May 18, 2009	12.83	13.09	12.65	13.06	62,883	+0.64(+5.15%)
May 15, 2009	12.50	12.77	12.08	12.42	89,929	-0.08(-0.64%)
May 14, 2009	11.34	12.55	11.34	12.50	90,859	+0.82(+7.02%)
May 13, 2009	12.70	12.70	11.60	11.68	62,020	-1.37(-10.50%)
May 12, 2009	13.00	13.20	12.88	13.05	66,605	-0.11(-0.82%)
May 11, 2009	12.35	13.18	12.35	13.16	90,704	+0.37(+2.88%)
May 08, 2009	12.10	12.90	11.86	12.79	99,029	+1.19(+10.26%)
May 07, 2009	11.99	12.29	11.43	11.60	118,438	-0.08(-0.68%)
May 06, 2009	11.40	11.82	11.24	11.68	124,327	+0.32(+2.82%)
May 05, 2009	11.07	11.36	11.07	11.36	32,668	+0.20(+1.79%)
May 04, 2009	10.94	11.40	10.94	11.16	45,313	+0.44(+4.09%)
May 01, 2009	10.50	10.73	10.50	10.72	26,394	+0.31(+3.00%)
Apr 30, 2009	10.22	10.61	10.21	10.41	36,707	+0.61(+6.22%)
Apr 29, 2009	9.590	10.09	9.590	9.800	35,665	+0.42(+4.43%)
Apr 28, 2009	9.500	9.570	9.280	9.384	37,797	-0.39(-3.95%)
Apr 27, 2009	9.930	10.05	9.510	9.770	25,370	-0.37(-3.65%)
Apr 24, 2009	10.03	10.31	9.980	10.14	34,554	+0.20(+2.01%)
Apr 23, 2009	10.10	10.12	9.930	9.940	22,154	+0.11(+1.12%)
Apr 22, 2009	9.310	10.06	9.310	9.830	21,851	+0.14(+1.44%)
Apr 21, 2009	9.280	9.980	9.100	9.690	67,890	+0.19(+2.00%)
Apr 20, 2009	10.68	10.68	9.500	9.500	55,045	-1.34(-12.36%)
Apr 17, 2009	10.96	10.96	10.54	10.84	38,120	+0.24(+2.26%)
Apr 16, 2009	10.80	10.80	10.42	10.60	55,610	+0.10(+0.95%)
Apr 15, 2009	10.55	10.69	9.900	10.50	84,454	+0.27(+2.64%)
Apr 14, 2009	10.54	10.70	10.23	10.23	69,643	-0.05(-0.49%)
Apr 13, 2009	9.600	10.52	9.600	10.28	35,585	+0.59(+6.09%)
Apr 09, 2009	9.500	9.920	9.240	9.690	92,028	+0.76(+8.51%)
Apr 08, 2009	8.740	9.160	8.735	8.930	28,093	+0.31(+3.60%)
Apr 07, 2009	8.560	8.720	8.460	8.620	41,817	-0.30(-3.36%)
Apr 06, 2009	8.860	8.950	8.680	8.920	31,879	+0.07(+0.79%)
Apr 03, 2009	8.870	8.951	8.620	8.850	35,052	+0.11(+1.26%)
Apr 02, 2009	9.090	9.090	8.600	8.740	70,347	+0.43(+5.17%)
Apr 01, 2009	7.680	8.310	7.680	8.310	34,830	+0.28(+3.49%)
Mar 31, 2009	7.500	8.150	7.250	8.030	91,650	+0.73(+10.00%)
Mar 30, 2009	7.560	8.110	7.170	7.300	83,777	-1.73(-19.16%)
Mar 26, 2009	8.910	9.050	8.789	9.030	28,634	+0.45(+5.24%)
Mar 25, 2009	8.510	9.300	8.510	8.580	100,544	+0.04(+0.47%)
Mar 24, 2009	8.200	8.600	8.100	8.540	47,934	+0.35(+4.27%)
Mar 23, 2009	8.120	8.270	8.120	8.190	82,253	+0.47(+6.09%)
Mar 20, 2009	8.020	8.020	7.510	7.720	63,165	-0.25(-3.16%)
Mar 19, 2009	7.870	8.100	7.660	7.972	76,548	+0.45(+6.01%)
Mar 18, 2009	6.600	7.820	6.600	7.520	54,743	+0.66(+9.62%)
Mar 17, 2009	6.620	6.900	6.290	6.860	67,886	+0.56(+8.89%)
Mar 16, 2009	7.050	7.050	6.300	6.300	185,097	+0.15(+2.44%)
Mar 13, 2009	5.530	6.360	5.310	6.150	0	+0.70(+12.84%)
Mar 12, 2009	4.350	5.610	4.350	5.450	67,085	+0.85(+18.48%)
Mar 11, 2009	4.620	4.950	4.450	4.600	61,842	+0.20(+4.55%)
Mar 10, 2009	3.600	4.500	3.530	4.400	139,476	+1.11(+33.74%)
Mar 09, 2009	3.630	3.850	3.200	3.290	125,296	-0.33(-9.12%)
Mar 06, 2009	3.970	4.200	3.340	3.620	0	-0.40(-9.95%)
Mar 05, 2009	4.500	4.500	4.020	4.020	67,140	-0.58(-12.61%)
Mar 04, 2009	4.340	4.730	4.180	4.600	118,354	-0.17(-3.56%)

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.