Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.13	10.60	10.04	10.60	104,488	+0.40(+3.89%)
May 28, 2009	10.39	10.67	9.943	10.21	44,509	-0.13(-1.24%)
May 27, 2009	10.53	10.79	10.28	10.33	34,739	-0.31(-2.87%)
May 26, 2009	10.000	10.74	10.000	10.64	54,198	+0.57(+5.64%)
May 22, 2009	10.50	10.50	10.06	10.07	34,915	-0.39(-3.73%)
May 21, 2009	10.50	10.64	10.32	10.46	46,794	-0.13(-1.27%)
May 20, 2009	10.77	10.87	10.57	10.60	52,199	-0.10(-0.93%)
May 19, 2009	10.77	10.96	10.62	10.70	31,131	-0.19(-1.76%)
May 18, 2009	10.53	10.89	10.11	10.89	45,655	+0.46(+4.42%)
May 15, 2009	11.11	11.58	10.41	10.43	59,311	-0.67(-6.07%)
May 14, 2009	10.77	11.24	10.67	11.10	53,767	+0.42(+3.92%)
May 13, 2009	11.02	11.16	10.66	10.68	67,592	-0.51(-4.57%)
May 12, 2009	11.25	11.36	11.00	11.19	74,564	-0.02(-0.19%)
May 11, 2009	11.04	11.49	11.03	11.21	99,576	-0.03(-0.25%)
May 08, 2009	10.96	11.26	10.93	11.24	45,723	+0.41(+3.80%)
May 07, 2009	10.75	11.03	10.69	10.83	66,843	+0.19(+1.80%)
May 06, 2009	10.91	10.96	10.45	10.64	57,688	-0.18(-1.70%)
May 05, 2009	11.18	11.38	10.62	10.82	46,043	-0.46(-4.09%)
May 04, 2009	10.88	11.29	10.66	11.28	82,148	+0.40(+3.65%)
May 01, 2009	11.01	11.05	10.75	10.89	50,302	-0.19(-1.73%)
Apr 30, 2009	11.72	11.90	11.08	11.08	42,182	-0.58(-4.99%)
Apr 29, 2009	11.17	11.78	11.17	11.66	41,631	+0.55(+4.98%)
Apr 28, 2009	11.12	11.47	10.87	11.11	98,456	-0.44(-3.81%)
Apr 27, 2009	11.36	11.68	11.11	11.55	89,024	-0.11(-0.91%)
Apr 24, 2009	11.77	11.83	11.36	11.65	81,367	-0.04(-0.30%)
Apr 23, 2009	12.24	12.24	11.38	11.69	48,248	-0.50(-4.13%)
Apr 22, 2009	11.57	12.37	11.32	12.19	90,558	+0.40(+3.43%)
Apr 21, 2009	11.29	12.06	11.01	11.79	63,178	+0.42(+3.68%)
Apr 20, 2009	11.99	12.13	11.33	11.37	46,295	-0.86(-7.02%)
Apr 17, 2009	11.94	12.31	11.48	12.23	47,522	+0.35(+2.93%)
Apr 16, 2009	11.57	12.02	11.13	11.88	49,702	+0.42(+3.65%)
Apr 15, 2009	11.23	11.48	10.92	11.46	19,681	+0.19(+1.70%)
Apr 14, 2009	11.64	11.74	11.26	11.27	39,127	-0.59(-4.97%)
Apr 13, 2009	11.53	12.02	11.23	11.86	39,812	+0.18(+1.58%)
Apr 09, 2009	10.64	11.72	9.872	11.67	96,721	+1.17(+11.15%)
Apr 08, 2009	10.43	10.67	10.43	10.50	35,285	+0.12(+1.16%)
Apr 07, 2009	10.91	10.91	10.33	10.38	36,888	-0.72(-6.46%)
Apr 06, 2009	11.53	11.70	10.92	11.10	50,108	-0.62(-5.33%)
Apr 03, 2009	11.45	11.97	11.36	11.72	31,875	+0.36(+3.19%)
Apr 02, 2009	10.90	11.43	10.89	11.36	96,768	+0.67(+6.31%)
Apr 01, 2009	10.45	10.89	10.14	10.69	35,740	+0.09(+0.87%)
Mar 31, 2009	10.86	10.99	10.45	10.60	42,678	-0.10(-0.93%)
Mar 30, 2009	10.72	11.23	10.57	10.70	35,110	-0.66(-5.81%)
Mar 26, 2009	11.49	11.49	11.10	11.36	64,666	+0.00(+0.00%)
Mar 25, 2009	11.17	11.53	10.87	11.36	85,949	+0.29(+2.63%)
Mar 24, 2009	11.32	11.44	10.95	11.06	46,946	-0.39(-3.41%)
Mar 23, 2009	10.79	11.45	10.70	11.45	69,091	+0.81(+7.60%)
Mar 20, 2009	10.96	11.00	10.64	10.65	91,450	-0.20(-1.83%)
Mar 19, 2009	10.74	10.99	10.65	10.84	47,292	+0.21(+2.00%)
Mar 18, 2009	10.25	10.82	10.23	10.63	60,255	+0.37(+3.60%)
Mar 17, 2009	9.588	10.28	9.432	10.26	110,647	+0.57(+5.86%)
Mar 16, 2009	9.844	9.858	9.308	9.695	68,674	-0.03(-0.29%)
Mar 13, 2009	9.652	9.794	9.240	9.723	37,936	+0.48(+5.22%)
Mar 12, 2009	8.346	9.297	8.346	9.240	72,043	+0.83(+9.87%)
Mar 11, 2009	8.580	9.013	8.410	8.410	33,620	-0.14(-1.66%)
Mar 10, 2009	8.091	8.580	7.842	8.552	78,070	+0.68(+8.66%)
Mar 09, 2009	8.162	8.197	7.800	7.871	51,290	-0.38(-4.56%)
Mar 06, 2009	8.240	8.367	7.849	8.247	81,554	+0.13(+1.57%)
Mar 05, 2009	8.467	8.538	8.112	8.119	83,468	-0.57(-6.61%)
Mar 04, 2009	8.744	8.829	8.325	8.694	94,133	-0.23(-2.62%)

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.