Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.17	12.58	12.05	12.56	18,807,770	+0.43(+3.52%)
May 28, 2009	11.99	12.19	11.81	12.14	17,072,908	+0.15(+1.29%)
May 27, 2009	11.93	12.18	11.86	11.98	17,171,094	+0.05(+0.44%)
May 26, 2009	11.45	12.02	11.45	11.93	19,037,322	+0.39(+3.36%)
May 22, 2009	11.31	11.65	11.27	11.54	16,844,390	+0.23(+2.06%)
May 21, 2009	11.09	11.33	11.03	11.31	17,413,842	+0.15(+1.30%)
May 20, 2009	11.53	11.57	11.13	11.16	16,871,402	-0.30(-2.59%)
May 19, 2009	11.34	11.58	11.13	11.46	16,601,740	+0.18(+1.64%)
May 18, 2009	11.04	11.29	11.01	11.28	12,321,103	+0.32(+2.91%)
May 15, 2009	11.03	11.36	10.93	10.96	16,703,351	-0.26(-2.35%)
May 14, 2009	10.88	11.31	10.88	11.22	18,954,350	+0.31(+2.89%)
May 13, 2009	11.10	11.10	10.74	10.91	20,770,768	-0.32(-2.86%)
May 12, 2009	11.56	11.64	11.06	11.23	27,555,098	-0.48(-4.07%)
May 11, 2009	11.80	11.85	11.63	11.70	17,089,880	-0.28(-2.35%)
May 08, 2009	11.84	12.08	11.45	11.99	12,908,275	+0.30(+2.52%)
May 07, 2009	12.18	12.26	11.55	11.69	21,049,806	-0.34(-2.80%)
May 06, 2009	12.21	12.29	11.95	12.03	16,805,384	-0.09(-0.71%)
May 05, 2009	11.99	12.15	11.97	12.11	15,037,780	-0.06(-0.49%)
May 04, 2009	12.10	12.17	12.03	12.17	16,515,775	+0.52(+4.44%)
May 01, 2009	11.64	11.75	11.56	11.66	15,780,535	+0.10(+0.86%)
Apr 30, 2009	11.79	12.12	11.49	11.56	21,924,842	-0.11(-0.93%)
Apr 29, 2009	12.25	12.28	11.56	11.66	24,809,254	-0.58(-4.73%)
Apr 28, 2009	11.77	12.40	11.76	12.24	11,215,652	+0.32(+2.70%)
Apr 27, 2009	11.90	12.18	11.80	11.92	10,448,773	-0.13(-1.10%)
Apr 24, 2009	12.05	12.17	11.90	12.05	9,530,580	+0.07(+0.63%)
Apr 23, 2009	12.11	12.21	11.73	11.98	13,861,071	-0.13(-1.11%)
Apr 22, 2009	11.65	12.33	11.51	12.11	16,044,581	+0.40(+3.38%)
Apr 21, 2009	11.52	11.82	11.46	11.72	11,683,396	+0.19(+1.60%)
Apr 20, 2009	11.87	11.87	11.46	11.53	11,307,237	-0.50(-4.12%)
Apr 17, 2009	11.90	12.11	11.72	12.03	15,737,242	+0.19(+1.56%)
Apr 16, 2009	11.50	11.91	11.44	11.84	13,127,660	+0.37(+3.19%)
Apr 15, 2009	11.32	11.50	11.24	11.48	12,599,642	+0.16(+1.38%)
Apr 14, 2009	11.58	11.58	11.05	11.32	19,269,408	-0.38(-3.24%)
Apr 13, 2009	11.61	11.78	11.36	11.70	14,986,146	-0.03(-0.28%)
Apr 09, 2009	11.29	11.78	11.14	11.73	20,482,830	+0.67(+6.03%)
Apr 08, 2009	11.00	11.15	10.89	11.06	14,873,697	+0.08(+0.76%)
Apr 07, 2009	11.09	11.10	10.90	10.98	13,145,046	-0.31(-2.75%)
Apr 06, 2009	11.29	11.34	11.11	11.29	12,577,107	-0.13(-1.16%)
Apr 03, 2009	11.07	11.43	11.06	11.42	16,318,157	+0.30(+2.73%)
Apr 02, 2009	10.49	11.31	10.49	11.12	27,109,116	+0.77(+7.43%)
Apr 01, 2009	10.17	10.40	10.05	10.35	14,762,637	+0.02(+0.23%)
Mar 31, 2009	10.29	10.49	10.09	10.33	20,327,416	+0.14(+1.36%)
Mar 30, 2009	10.13	10.23	9.915	10.19	15,084,737	-0.30(-2.81%)
Mar 26, 2009	10.28	10.64	10.25	10.48	16,025,306	+0.27(+2.65%)
Mar 25, 2009	10.16	10.41	9.944	10.21	15,260,517	+0.17(+1.69%)
Mar 24, 2009	10.29	10.40	9.992	10.04	14,565,936	-0.44(-4.24%)
Mar 23, 2009	10.08	10.51	10.06	10.49	16,268,230	+0.57(+5.77%)
Mar 20, 2009	10.34	10.54	9.759	9.915	28,322,812	-0.19(-1.92%)
Mar 19, 2009	9.642	10.35	9.525	10.11	36,643,228	-0.00(-0.04%)
Mar 18, 2009	10.12	10.25	9.898	10.11	26,582,324	+0.11(+1.12%)
Mar 17, 2009	9.658	10.05	9.589	10.00	24,821,300	+0.33(+3.42%)
Mar 16, 2009	9.911	9.929	9.605	9.671	18,868,032	-0.17(-1.70%)
Mar 13, 2009	9.858	9.871	9.530	9.838	0	+0.02(+0.18%)
Mar 12, 2009	9.565	9.876	9.340	9.821	20,559,986	+0.26(+2.67%)
Mar 11, 2009	9.246	9.677	9.195	9.565	21,849,118	+0.42(+4.58%)
Mar 10, 2009	8.583	9.250	8.583	9.147	26,057,466	+0.65(+7.67%)
Mar 09, 2009	8.667	8.827	8.422	8.495	23,491,428	-0.30(-3.43%)
Mar 06, 2009	8.865	9.010	8.589	8.796	0	+0.00(+0.00%)
Mar 05, 2009	9.111	9.237	8.686	8.796	26,875,950	-0.56(-6.00%)
Mar 04, 2009	8.959	9.527	8.959	9.358	18,979,178	+0.61(+7.02%)

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.