Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.168	9.438	9.168	9.391	3,857	+0.05(+0.51%)
May 28, 2009	9.188	9.411	9.127	9.344	6,008	+0.15(+1.62%)
May 27, 2009	9.371	9.858	8.965	9.195	22,703	-0.24(-2.51%)
May 26, 2009	8.965	9.831	8.965	9.432	11,138	+0.05(+0.50%)
May 22, 2009	9.763	9.763	9.141	9.384	3,304	+0.12(+1.24%)
May 21, 2009	9.493	10.06	9.005	9.269	9,720	-0.37(-3.86%)
May 20, 2009	9.797	10.25	9.540	9.641	9,824	+0.12(+1.28%)
May 19, 2009	9.513	9.865	9.479	9.520	8,508	-0.32(-3.23%)
May 18, 2009	9.520	9.844	9.520	9.838	6,262	+0.46(+4.91%)
May 15, 2009	10.12	10.12	9.371	9.378	6,662	-0.64(-6.35%)
May 14, 2009	9.756	10.01	9.756	10.01	5,152	+0.36(+3.71%)
May 13, 2009	10.62	10.62	9.655	9.655	7,026	-0.97(-9.11%)
May 12, 2009	10.78	11.05	10.62	10.62	9,473	-0.27(-2.48%)
May 11, 2009	11.26	11.43	10.74	10.89	20,646	-0.41(-3.59%)
May 08, 2009	10.87	11.30	10.87	11.30	3,012	+0.52(+4.83%)
May 07, 2009	11.00	11.00	10.78	10.78	2,295	-0.12(-1.06%)
May 06, 2009	10.73	11.03	10.73	10.89	12,515	-0.09(-0.80%)
May 05, 2009	10.77	11.45	10.77	10.98	25,887	+0.08(+0.74%)
May 04, 2009	10.45	11.34	10.16	10.90	6,971	+0.53(+5.16%)
May 01, 2009	10.42	11.06	10.37	10.37	7,285	-0.09(-0.91%)
Apr 30, 2009	10.47	11.27	10.19	10.46	5,666	-0.55(-4.98%)
Apr 29, 2009	11.91	11.91	10.65	11.01	14,383	-0.83(-7.03%)
Apr 28, 2009	11.13	11.84	11.13	11.84	845	+0.71(+6.38%)
Apr 27, 2009	11.13	11.13	11.13	11.13	1,783	-0.37(-3.24%)
Apr 24, 2009	11.31	11.50	11.31	11.50	1,767	+0.22(+1.98%)
Apr 23, 2009	11.14	11.40	11.14	11.28	2,546	-0.24(-2.06%)
Apr 22, 2009	11.87	11.87	11.29	11.52	8,120	-0.36(-3.02%)
Apr 21, 2009	11.57	11.87	11.43	11.87	2,582	+0.30(+2.63%)
Apr 20, 2009	11.89	11.89	11.57	11.57	3,981	-0.32(-2.73%)
Apr 17, 2009	11.89	12.00	11.58	11.89	6,711	+0.05(+0.46%)
Apr 16, 2009	12.01	12.01	11.57	11.84	3,188	-0.12(-1.02%)
Apr 15, 2009	11.57	11.97	11.57	11.96	1,056	+0.35(+3.03%)
Apr 14, 2009	11.65	11.66	11.61	11.61	1,687	-0.36(-3.00%)
Apr 13, 2009	12.04	12.10	11.54	11.97	2,744	-0.20(-1.61%)
Apr 09, 2009	12.52	12.52	11.13	12.17	21,128	-0.28(-2.23%)
Apr 08, 2009	12.02	12.44	11.14	12.44	5,981	+0.94(+8.18%)
Apr 07, 2009	11.95	11.98	11.50	11.50	1,455	-1.18(-9.33%)
Apr 06, 2009	12.67	12.88	12.02	12.69	11,751	-0.22(-1.73%)
Apr 03, 2009	12.48	12.91	11.69	12.91	3,757	+0.36(+2.86%)
Apr 02, 2009	11.21	12.55	10.78	12.55	13,071	+1.40(+12.56%)
Apr 01, 2009	11.16	11.16	10.89	11.15	2,329	+0.25(+2.30%)
Mar 31, 2009	11.43	11.43	10.77	10.90	2,904	+1.06(+10.72%)
Mar 30, 2009	11.05	11.05	9.844	9.844	799	-1.39(-12.40%)
Mar 26, 2009	10.83	11.24	10.68	11.24	8,482	+0.42(+3.88%)
Mar 25, 2009	11.03	11.14	9.317	10.82	6,356	-0.07(-0.68%)
Mar 24, 2009	11.57	11.57	10.44	10.89	2,140	-0.68(-5.90%)
Mar 23, 2009	9.175	11.58	9.175	11.58	9,870	+2.74(+31.01%)
Mar 20, 2009	10.64	11.03	8.660	8.836	17,354	-1.68(-15.96%)
Mar 19, 2009	10.83	10.83	10.50	10.51	2,264	-0.28(-2.63%)
Mar 18, 2009	10.15	10.80	10.15	10.80	2,595	+0.50(+4.86%)
Mar 17, 2009	8.545	10.30	8.545	10.30	3,340	+1.57(+17.98%)
Mar 16, 2009	9.296	11.63	8.728	8.728	5,480	-0.42(-4.59%)
Mar 13, 2009	9.621	10.14	9.147	9.147	1,689	-1.07(-10.46%)
Mar 12, 2009	9.482	10.37	9.482	10.22	8,313	+0.55(+5.67%)
Mar 11, 2009	9.682	9.797	9.668	9.668	1,331	+0.03(+0.35%)
Mar 10, 2009	7.919	9.635	7.815	9.635	8,334	+1.85(+23.72%)
Mar 09, 2009	8.369	8.369	7.788	7.788	1,637	-0.71(-8.36%)
Mar 06, 2009	7.781	8.498	7.781	8.498	11,764	+1.06(+14.18%)
Mar 05, 2009	8.119	8.315	7.442	7.442	10,380	-0.70(-8.64%)
Mar 04, 2009	8.660	8.796	8.119	8.146	5,246	-1.13(-12.18%)

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.