Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.70	12.50	11.50	12.50	212,133	+0.80(+6.84%)
May 28, 2009	12.01	12.06	11.51	11.70	196,230	-0.05(-0.43%)
May 27, 2009	12.48	12.59	11.68	11.75	136,760	-0.78(-6.23%)
May 26, 2009	11.94	12.56	11.93	12.53	78,925	+0.51(+4.24%)
May 22, 2009	12.03	12.40	12.00	12.02	66,277	+0.03(+0.25%)
May 21, 2009	12.03	12.33	11.54	11.99	96,369	-0.08(-0.66%)
May 20, 2009	12.26	12.69	12.05	12.07	90,405	-0.13(-1.07%)
May 19, 2009	12.50	12.59	12.17	12.20	125,566	-0.29(-2.32%)
May 18, 2009	12.22	12.60	12.04	12.49	110,473	+0.46(+3.82%)
May 15, 2009	12.45	12.45	11.92	12.03	117,670	-0.32(-2.59%)
May 14, 2009	11.94	12.60	11.83	12.35	103,309	+0.40(+3.35%)
May 13, 2009	12.06	12.50	11.80	11.95	131,225	-0.51(-4.09%)
May 12, 2009	12.45	12.65	12.00	12.46	156,497	+0.18(+1.47%)
May 11, 2009	11.99	12.34	11.82	12.28	83,649	+0.09(+0.74%)
May 08, 2009	12.07	12.54	12.02	12.19	104,708	+0.34(+2.87%)
May 07, 2009	12.03	12.18	11.37	11.85	122,945	-0.15(-1.25%)
May 06, 2009	12.05	12.31	11.64	12.00	170,995	+0.05(+0.42%)
May 05, 2009	11.90	12.22	11.61	11.95	136,381	+0.05(+0.42%)
May 04, 2009	11.75	12.14	11.19	11.90	152,978	+0.45(+3.93%)
May 01, 2009	11.41	11.99	11.00	11.45	174,085	-0.02(-0.17%)
Apr 30, 2009	11.74	12.00	11.25	11.47	266,746	-0.10(-0.86%)
Apr 29, 2009	10.45	11.77	10.45	11.57	234,295	+1.21(+11.68%)
Apr 28, 2009	9.270	10.41	9.270	10.36	142,994	+0.49(+4.96%)
Apr 27, 2009	9.550	9.980	9.300	9.870	125,615	+0.07(+0.71%)
Apr 24, 2009	9.740	9.948	9.500	9.800	159,572	+0.23(+2.40%)
Apr 23, 2009	8.650	9.880	8.650	9.570	279,060	+1.55(+19.33%)
Apr 22, 2009	8.070	8.330	7.950	8.020	116,895	-0.16(-1.96%)
Apr 21, 2009	7.750	8.300	7.750	8.180	58,823	+0.38(+4.87%)
Apr 20, 2009	8.280	8.380	7.760	7.800	75,047	-0.55(-6.59%)
Apr 17, 2009	8.600	8.600	8.330	8.350	68,665	-0.03(-0.36%)
Apr 16, 2009	8.430	8.510	8.240	8.380	41,642	+0.01(+0.12%)
Apr 15, 2009	8.060	8.400	8.060	8.370	29,971	+0.32(+3.98%)
Apr 14, 2009	8.250	8.800	8.040	8.050	56,552	-0.36(-4.28%)
Apr 13, 2009	8.250	8.533	8.210	8.410	103,594	+0.01(+0.12%)
Apr 09, 2009	8.580	8.860	8.320	8.400	82,767	+0.00(+0.00%)
Apr 08, 2009	8.140	8.610	8.140	8.400	45,044	+0.31(+3.83%)
Apr 07, 2009	7.650	8.290	7.590	8.090	85,251	+0.27(+3.45%)
Apr 06, 2009	7.900	7.900	7.630	7.820	59,821	-0.15(-1.88%)
Apr 03, 2009	7.840	8.020	7.770	7.970	29,394	+0.07(+0.89%)
Apr 02, 2009	7.970	8.180	7.810	7.900	97,507	+0.10(+1.28%)
Apr 01, 2009	7.500	8.000	7.400	7.800	76,359	+0.20(+2.63%)
Mar 31, 2009	7.900	8.070	7.590	7.600	101,382	-0.09(-1.17%)
Mar 30, 2009	8.000	8.100	7.490	7.690	127,762	-1.27(-14.17%)
Mar 26, 2009	9.330	9.390	8.530	8.960	140,475	-0.33(-3.55%)
Mar 25, 2009	8.710	9.300	8.710	9.290	52,145	+0.63(+7.27%)
Mar 24, 2009	8.770	9.350	8.660	8.660	42,831	-0.42(-4.63%)
Mar 23, 2009	8.825	9.100	8.300	9.080	108,438	+0.68(+8.10%)
Mar 20, 2009	8.740	9.000	8.340	8.400	81,279	-0.18(-2.10%)
Mar 19, 2009	8.920	8.920	8.310	8.580	62,915	-0.19(-2.17%)
Mar 18, 2009	8.130	8.950	8.090	8.770	81,447	+0.62(+7.61%)
Mar 17, 2009	7.740	8.150	7.740	8.150	83,771	+0.38(+4.89%)
Mar 16, 2009	8.060	8.100	7.740	7.770	111,573	-0.14(-1.77%)
Mar 13, 2009	8.190	8.340	7.750	7.910	67,176	-0.25(-3.06%)
Mar 12, 2009	7.360	8.300	7.250	8.160	105,341	+0.79(+10.72%)
Mar 11, 2009	7.280	7.500	7.100	7.370	52,730	+0.17(+2.36%)
Mar 10, 2009	7.300	7.430	7.080	7.200	115,614	+0.10(+1.41%)
Mar 09, 2009	7.110	7.320	7.050	7.100	42,927	-0.11(-1.53%)
Mar 06, 2009	7.290	7.290	7.000	7.210	83,906	-0.01(-0.14%)
Mar 05, 2009	7.270	7.420	7.210	7.220	69,352	-0.20(-2.70%)
Mar 04, 2009	7.310	7.500	7.120	7.420	69,805	-0.08(-1.07%)

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.