Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.79	13.09	12.65	13.09	285,440	+0.30(+2.38%)
May 28, 2009	12.56	12.78	12.27	12.78	340,282	+0.40(+3.26%)
May 27, 2009	13.02	13.02	12.36	12.38	324,747	-0.55(-4.27%)
May 26, 2009	12.44	12.93	12.22	12.93	330,183	+0.62(+5.07%)
May 22, 2009	12.56	12.60	12.29	12.31	193,068	-0.09(-0.69%)
May 21, 2009	12.44	12.56	12.24	12.39	258,306	-0.40(-3.10%)
May 20, 2009	13.42	13.54	12.67	12.79	373,112	-0.40(-3.06%)
May 19, 2009	13.71	13.82	13.18	13.19	335,719	-0.45(-3.32%)
May 18, 2009	13.03	13.73	13.03	13.65	532,330	+0.86(+6.70%)
May 15, 2009	13.05	13.22	12.69	12.79	493,575	-0.32(-2.43%)
May 14, 2009	12.75	13.22	12.65	13.11	472,692	+0.30(+2.32%)
May 13, 2009	13.13	13.13	12.75	12.81	372,653	-0.72(-5.34%)
May 12, 2009	14.27	14.27	13.14	13.53	991,654	-0.53(-3.78%)
May 11, 2009	14.70	14.97	14.04	14.07	1,107,128	-0.90(-6.01%)
May 08, 2009	14.29	14.98	13.89	14.97	865,944	+1.25(+9.09%)
May 07, 2009	15.26	15.27	13.54	13.72	1,014,202	-0.85(-5.84%)
May 06, 2009	13.88	14.75	13.85	14.57	1,288,165	+1.03(+7.59%)
May 05, 2009	13.66	13.75	13.29	13.54	827,077	-0.33(-2.35%)
May 04, 2009	13.26	13.87	13.26	13.87	624,079	+1.49(+12.02%)
May 01, 2009	12.66	12.85	12.27	12.38	526,718	-0.28(-2.24%)
Apr 30, 2009	13.29	13.31	12.64	12.66	582,109	-0.37(-2.83%)
Apr 29, 2009	12.63	13.09	12.63	13.03	489,778	+0.58(+4.67%)
Apr 28, 2009	12.24	12.75	12.24	12.45	680,903	-0.21(-1.68%)
Apr 27, 2009	12.89	13.05	12.54	12.66	526,829	-0.45(-3.46%)
Apr 24, 2009	12.75	13.39	12.67	13.12	962,904	+0.40(+3.12%)
Apr 23, 2009	12.74	12.83	12.16	12.72	1,130,998	+0.28(+2.22%)
Apr 22, 2009	12.81	13.44	12.42	12.44	1,512,083	-0.48(-3.73%)
Apr 21, 2009	11.73	13.11	11.35	12.92	1,964,575	+0.79(+6.54%)
Apr 20, 2009	13.35	13.39	12.11	12.13	780,382	-1.69(-12.25%)
Apr 17, 2009	13.31	14.05	12.92	13.82	988,809	+0.60(+4.56%)
Apr 16, 2009	13.14	13.48	12.56	13.22	1,548,480	+0.23(+1.74%)
Apr 15, 2009	12.24	13.01	12.00	13.00	687,435	+0.70(+5.71%)
Apr 14, 2009	13.29	13.41	12.28	12.29	945,904	-1.15(-8.54%)
Apr 13, 2009	12.56	13.57	12.39	13.44	854,976	+0.61(+4.75%)
Apr 09, 2009	12.12	12.87	11.80	12.83	1,138,915	+1.79(+16.16%)
Apr 08, 2009	11.34	11.34	10.77	11.05	433,684	-0.11(-1.02%)
Apr 07, 2009	11.19	11.46	11.16	11.16	537,233	-0.45(-3.85%)
Apr 06, 2009	11.76	11.76	11.41	11.61	725,879	-0.42(-3.48%)
Apr 03, 2009	11.52	12.02	11.42	12.02	579,881	+0.33(+2.85%)
Apr 02, 2009	11.95	12.05	11.45	11.69	772,829	+0.28(+2.49%)
Apr 01, 2009	10.88	11.53	10.76	11.41	543,407	+0.31(+2.81%)
Mar 31, 2009	10.76	11.24	10.63	11.10	808,799	+0.60(+5.67%)
Mar 30, 2009	10.92	11.10	10.47	10.50	523,713	-1.40(-11.79%)
Mar 26, 2009	11.91	11.91	11.42	11.90	1,978,233	+0.11(+0.96%)
Mar 25, 2009	11.44	11.97	11.00	11.79	1,391,219	+0.52(+4.60%)
Mar 24, 2009	12.07	12.07	11.24	11.27	1,111,359	-0.77(-6.41%)
Mar 23, 2009	11.21	12.04	11.19	12.04	1,035,228	+1.55(+14.79%)
Mar 20, 2009	10.89	10.89	10.43	10.49	567,751	-0.36(-3.30%)
Mar 19, 2009	12.16	12.16	10.81	10.85	635,427	-0.83(-7.10%)
Mar 18, 2009	10.72	11.75	10.53	11.68	653,987	+0.88(+8.20%)
Mar 17, 2009	10.25	10.79	10.17	10.79	226,813	+0.57(+5.56%)
Mar 16, 2009	10.65	10.95	10.22	10.23	491,469	-0.22(-2.08%)
Mar 13, 2009	10.72	10.72	10.02	10.44	0	-0.08(-0.73%)
Mar 12, 2009	9.615	10.61	9.376	10.52	328,245	+0.95(+9.90%)
Mar 11, 2009	9.720	10.16	9.411	9.573	994,412	+0.19(+2.02%)
Mar 10, 2009	8.674	9.404	8.674	9.383	635,487	+1.07(+12.93%)
Mar 09, 2009	7.936	8.519	7.817	8.308	229,376	+0.34(+4.32%)
Mar 06, 2009	8.238	8.470	7.627	7.964	0	-0.25(-2.99%)
Mar 05, 2009	8.912	8.976	7.985	8.210	172,289	-0.94(-10.28%)
Mar 04, 2009	9.748	9.811	8.898	9.151	111,975	-0.63(-6.39%)

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.