Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.83	10.83	10.25	10.37	7,966,329	-0.44(-4.03%)
May 28, 2009	11.03	11.09	10.57	10.80	6,257,336	+0.15(+1.39%)
May 27, 2009	10.55	10.90	10.51	10.65	7,899,719	+0.13(+1.26%)
May 26, 2009	10.38	10.71	10.18	10.52	6,511,024	+0.11(+1.05%)
May 22, 2009	10.34	10.62	10.30	10.41	3,983,287	+0.07(+0.68%)
May 21, 2009	10.37	10.55	10.27	10.34	5,174,233	-0.09(-0.89%)
May 20, 2009	10.50	10.72	10.41	10.44	7,609,819	+0.20(+1.98%)
May 19, 2009	10.21	10.39	10.06	10.23	5,128,764	-0.01(-0.08%)
May 18, 2009	9.853	10.24	9.775	10.24	4,123,927	+0.47(+4.78%)
May 15, 2009	9.939	10.09	9.713	9.775	4,260,960	-0.20(-2.03%)
May 14, 2009	9.386	10.12	9.355	9.978	8,352,074	+0.59(+6.30%)
May 13, 2009	9.441	9.573	9.215	9.386	5,945,059	-0.11(-1.15%)
May 12, 2009	9.518	9.690	9.348	9.495	5,873,373	-0.12(-1.21%)
May 11, 2009	9.487	9.729	9.441	9.612	3,559,548	-0.02(-0.24%)
May 08, 2009	9.612	9.810	9.487	9.635	7,063,212	+0.16(+1.64%)
May 07, 2009	9.495	9.767	9.370	9.479	6,466,122	+0.00(+0.00%)
May 06, 2009	9.495	9.573	9.370	9.479	6,715,713	+0.02(+0.25%)
May 05, 2009	9.051	9.526	8.911	9.456	8,873,958	+0.35(+3.85%)
May 04, 2009	9.059	9.114	8.942	9.106	8,628,408	+0.89(+10.80%)
May 01, 2009	8.203	8.304	8.049	8.219	4,616,684	+0.02(+0.19%)
Apr 30, 2009	8.063	8.308	8.032	8.203	5,302,929	+0.23(+2.93%)
Apr 29, 2009	7.962	8.110	7.884	7.970	5,289,604	+0.11(+1.39%)
Apr 28, 2009	7.744	8.016	7.666	7.861	8,004,404	+0.11(+1.41%)
Apr 27, 2009	7.752	8.063	7.573	7.752	11,838,910	-0.75(-8.87%)
Apr 24, 2009	8.647	9.106	8.460	8.507	10,635,473	-0.06(-0.73%)
Apr 23, 2009	8.429	8.596	8.328	8.569	4,100,244	+0.07(+0.82%)
Apr 22, 2009	8.398	8.623	8.398	8.499	5,429,912	+0.03(+0.37%)
Apr 21, 2009	8.195	8.468	8.188	8.468	4,815,155	+0.22(+2.64%)
Apr 20, 2009	8.561	8.577	8.219	8.250	4,732,239	-0.44(-5.10%)
Apr 17, 2009	8.561	8.779	8.452	8.693	4,450,482	+0.18(+2.10%)
Apr 16, 2009	8.429	8.561	8.328	8.514	3,832,360	+0.12(+1.39%)
Apr 15, 2009	8.265	8.468	8.258	8.398	4,520,431	+0.07(+0.84%)
Apr 14, 2009	8.678	8.740	8.281	8.328	5,906,627	-0.41(-4.72%)
Apr 13, 2009	8.405	8.826	8.405	8.740	4,291,445	+0.19(+2.18%)
Apr 09, 2009	8.367	8.561	8.219	8.553	5,888,211	+0.37(+4.57%)
Apr 08, 2009	8.079	8.273	8.071	8.180	5,430,705	+0.12(+1.55%)
Apr 07, 2009	7.876	8.180	7.767	8.055	4,630,013	+0.08(+0.98%)
Apr 06, 2009	8.133	8.188	7.907	7.977	4,009,703	-0.22(-2.66%)
Apr 03, 2009	7.822	8.203	7.752	8.195	4,556,880	+0.40(+5.09%)
Apr 02, 2009	7.705	7.977	7.635	7.798	4,996,202	+0.19(+2.45%)
Apr 01, 2009	7.199	7.643	7.129	7.612	4,337,689	+0.30(+4.15%)
Mar 31, 2009	7.222	7.464	7.113	7.308	5,081,964	+0.05(+0.64%)
Mar 30, 2009	7.440	7.565	7.129	7.261	3,557,373	-0.47(-6.04%)
Mar 26, 2009	7.744	7.861	7.471	7.728	5,720,046	+0.04(+0.51%)
Mar 25, 2009	7.814	7.900	7.433	7.689	5,707,904	+0.00(+0.00%)
Mar 24, 2009	7.604	7.814	7.510	7.689	4,614,603	+0.06(+0.82%)
Mar 23, 2009	7.398	7.627	7.370	7.627	7,625,751	+0.53(+7.46%)
Mar 20, 2009	7.285	7.386	7.005	7.098	5,613,005	-0.18(-2.46%)
Mar 19, 2009	7.518	7.518	7.184	7.277	4,921,215	-0.06(-0.85%)
Mar 18, 2009	7.378	7.518	7.222	7.339	9,458,582	-0.12(-1.57%)
Mar 17, 2009	7.355	7.619	7.160	7.456	5,220,427	+0.12(+1.70%)
Mar 16, 2009	7.355	7.549	7.308	7.331	5,091,711	+0.01(+0.11%)
Mar 13, 2009	7.316	7.401	7.176	7.324	0	+0.11(+1.51%)
Mar 12, 2009	6.896	7.238	6.872	7.215	8,561,118	+0.32(+4.63%)
Mar 11, 2009	6.950	7.005	6.709	6.896	8,384,268	+0.29(+4.36%)
Mar 10, 2009	6.413	6.615	6.265	6.608	4,705,238	+0.34(+5.47%)
Mar 09, 2009	6.133	6.382	6.047	6.265	5,294,151	+0.05(+0.88%)
Mar 06, 2009	6.024	6.273	5.923	6.211	0	+0.30(+5.14%)
Mar 05, 2009	6.164	6.265	5.845	5.907	6,201,097	-0.40(-6.30%)
Mar 04, 2009	6.335	6.382	6.016	6.304	10,036,320	-0.12(-1.82%)

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.