Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.28	11.36	10.95	11.19	1,164,108	+0.13(+1.14%)
May 28, 2009	10.85	11.18	10.52	11.07	3,061,492	-0.60(-5.11%)
May 27, 2009	12.03	12.31	11.60	11.66	806,398	-0.32(-2.63%)
May 26, 2009	11.39	12.07	11.19	11.98	650,583	+0.53(+4.67%)
May 22, 2009	11.59	11.70	11.38	11.44	415,948	-0.14(-1.20%)
May 21, 2009	11.77	11.78	11.32	11.58	667,391	-0.38(-3.19%)
May 20, 2009	11.95	12.54	11.87	11.96	554,159	+0.06(+0.52%)
May 19, 2009	11.77	12.09	11.39	11.90	523,519	+0.01(+0.12%)
May 18, 2009	11.93	11.93	11.56	11.89	595,863	+0.04(+0.35%)
May 15, 2009	11.36	12.18	11.10	11.84	923,028	+0.48(+4.21%)
May 14, 2009	10.67	11.51	10.67	11.37	1,056,114	+0.70(+6.57%)
May 13, 2009	11.16	11.16	10.56	10.67	750,726	-0.67(-5.93%)
May 12, 2009	11.79	12.07	11.05	11.34	971,870	-0.41(-3.48%)
May 11, 2009	12.24	12.24	11.71	11.75	763,312	-0.69(-5.52%)
May 08, 2009	11.96	12.63	11.96	12.43	977,480	+0.71(+6.09%)
May 07, 2009	12.53	12.77	11.57	11.72	816,930	-0.67(-5.43%)
May 06, 2009	12.05	12.47	11.86	12.39	851,916	+0.62(+5.30%)
May 05, 2009	12.11	12.40	11.57	11.77	746,050	-0.32(-2.64%)
May 04, 2009	11.15	12.14	10.92	12.09	1,440,981	+1.67(+16.05%)
May 01, 2009	10.01	10.78	9.653	10.42	747,427	+0.29(+2.88%)
Apr 30, 2009	10.58	11.03	9.889	10.12	1,304,257	-0.36(-3.44%)
Apr 29, 2009	9.972	10.84	9.868	10.49	992,497	+0.64(+6.48%)
Apr 28, 2009	9.937	10.21	9.708	9.847	879,813	-0.23(-2.27%)
Apr 27, 2009	9.917	10.19	9.778	10.08	554,373	-0.15(-1.42%)
Apr 24, 2009	9.812	10.36	9.639	10.22	484,688	+0.49(+4.99%)
Apr 23, 2009	9.806	9.896	9.445	9.736	476,032	-0.06(-0.64%)
Apr 22, 2009	9.535	10.06	9.320	9.799	428,135	+0.17(+1.80%)
Apr 21, 2009	8.960	9.722	8.786	9.625	673,479	+0.65(+7.26%)
Apr 20, 2009	9.355	9.355	8.856	8.973	820,204	-0.52(-5.48%)
Apr 17, 2009	9.285	9.639	9.202	9.493	484,894	+0.24(+2.62%)
Apr 16, 2009	9.050	9.348	8.966	9.251	713,738	+0.35(+3.89%)
Apr 15, 2009	8.634	8.939	8.488	8.904	474,322	+0.29(+3.38%)
Apr 14, 2009	8.557	8.828	8.287	8.613	502,027	+0.00(+0.00%)
Apr 13, 2009	8.786	8.821	8.481	8.613	636,357	-0.30(-3.35%)
Apr 09, 2009	8.204	8.973	8.079	8.911	862,871	+0.93(+11.64%)
Apr 08, 2009	7.635	7.982	7.607	7.982	788,359	+0.42(+5.60%)
Apr 07, 2009	7.725	7.829	7.337	7.559	1,078,848	-0.79(-9.47%)
Apr 06, 2009	8.176	8.606	8.176	8.349	686,000	+0.06(+0.75%)
Apr 03, 2009	8.335	8.384	8.155	8.287	699,406	-0.06(-0.66%)
Apr 02, 2009	7.912	8.439	7.732	8.342	872,127	+0.71(+9.36%)
Apr 01, 2009	7.157	7.704	7.018	7.628	883,564	+0.34(+4.66%)
Mar 31, 2009	7.059	7.378	6.983	7.288	1,105,738	+0.35(+4.99%)
Mar 30, 2009	7.066	7.254	6.872	6.942	468,612	-0.57(-7.57%)
Mar 26, 2009	7.177	7.510	7.080	7.510	699,618	+0.46(+6.49%)
Mar 25, 2009	6.942	7.226	6.761	7.053	573,431	+0.11(+1.60%)
Mar 24, 2009	6.740	7.150	6.588	6.942	627,462	+0.10(+1.42%)
Mar 23, 2009	6.636	6.844	6.602	6.844	680,459	+0.37(+5.79%)
Mar 20, 2009	6.546	6.865	6.179	6.470	1,507,743	-0.57(-8.08%)
Mar 19, 2009	6.997	7.233	6.893	7.039	950,483	+0.12(+1.81%)
Mar 18, 2009	6.498	6.969	6.484	6.914	556,678	+0.27(+4.07%)
Mar 17, 2009	6.602	6.643	6.352	6.643	318,661	+0.16(+2.46%)
Mar 16, 2009	6.588	6.803	6.442	6.484	771,906	+0.08(+1.19%)
Mar 13, 2009	6.394	6.449	6.172	6.408	0	+0.08(+1.32%)
Mar 12, 2009	6.283	6.359	5.915	6.324	1,358,148	+0.12(+2.01%)
Mar 11, 2009	6.179	6.255	6.005	6.200	985,786	+0.02(+0.34%)
Mar 10, 2009	5.735	6.241	5.707	6.179	1,316,431	+0.60(+10.82%)
Mar 09, 2009	5.686	5.742	5.527	5.575	823,907	-0.08(-1.35%)
Mar 06, 2009	5.971	5.978	5.527	5.652	0	-0.14(-2.40%)
Mar 05, 2009	6.262	6.304	5.700	5.790	760,730	-0.62(-9.63%)
Mar 04, 2009	6.560	6.595	6.290	6.408	775,925	-0.22(-3.35%)

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.