Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.40	11.63	11.31	11.49	5,292,102	+0.38(+3.42%)
May 28, 2009	10.72	11.15	10.60	11.11	3,683,852	+0.61(+5.81%)
May 27, 2009	10.60	10.82	10.40	10.50	3,737,870	-0.05(-0.47%)
May 26, 2009	10.40	10.65	10.32	10.55	3,208,282	-0.22(-2.04%)
May 25, 2009	10.68	10.79	10.56	10.77	448,081	+0.23(+2.18%)
May 22, 2009	11.05	11.06	10.40	10.54	1,571,104	-0.14(-1.31%)
May 21, 2009	10.75	10.91	10.33	10.68	1,852,492	-0.12(-1.11%)
May 20, 2009	10.78	11.15	10.70	10.80	2,001,032	+0.14(+1.31%)
May 19, 2009	10.20	10.80	10.20	10.66	994,337	+0.40(+3.90%)
May 17, 2009	10.37	10.53	10.24	10.26	213,545	+0.26(+2.60%)
May 15, 2009	10.37	10.53	9.960	10.00	956,360	-0.26(-2.53%)
May 14, 2009	10.35	10.55	10.07	10.26	1,267,800	-0.19(-1.82%)
May 13, 2009	10.60	11.02	10.41	10.45	2,415,819	-0.37(-3.42%)
May 12, 2009	10.45	10.84	10.40	10.82	2,629,335	+0.68(+6.71%)
May 11, 2009	10.05	10.27	9.670	10.14	1,516,070	-0.12(-1.17%)
May 08, 2009	10.28	10.43	9.970	10.26	984,607	+0.09(+0.88%)
May 07, 2009	10.60	10.78	10.15	10.17	2,150,403	-0.16(-1.55%)
May 06, 2009	10.25	10.53	10.23	10.33	1,121,563	+0.26(+2.58%)
May 05, 2009	9.960	10.10	9.850	10.07	1,479,563	+0.44(+4.57%)
May 04, 2009	9.280	9.680	9.240	9.630	806,298	+0.47(+5.13%)
May 01, 2009	9.180	9.270	8.970	9.160	848,514	+0.01(+0.11%)
Apr 30, 2009	9.340	9.340	9.000	9.150	2,271,950	-0.36(-3.79%)
Apr 29, 2009	9.630	9.750	9.460	9.510	1,060,158	+0.07(+0.74%)
Apr 28, 2009	9.580	9.610	9.370	9.440	842,869	-0.37(-3.77%)
Apr 27, 2009	9.840	10.02	9.780	9.810	1,634,139	-0.03(-0.30%)
Apr 24, 2009	9.400	9.900	9.400	9.840	1,147,593	+0.49(+5.24%)
Apr 23, 2009	9.180	9.600	9.050	9.350	1,707,060	+0.32(+3.54%)
Apr 22, 2009	9.220	9.380	9.020	9.030	1,057,699	+0.03(+0.33%)
Apr 21, 2009	9.460	9.460	8.750	9.000	1,068,469	-0.15(-1.64%)
Apr 20, 2009	9.250	9.480	9.140	9.150	1,879,176	+0.14(+1.55%)
Apr 17, 2009	9.270	9.380	8.880	9.010	2,594,812	-0.50(-5.26%)
Apr 16, 2009	9.900	9.960	9.300	9.510	1,351,799	-0.49(-4.90%)
Apr 15, 2009	9.910	10.09	9.850	10.00	748,512	+0.06(+0.60%)
Apr 14, 2009	9.960	10.24	9.840	9.940	1,211,881	-0.06(-0.60%)
Apr 13, 2009	10.01	10.17	9.860	10.00	861,457	+0.42(+4.38%)
Apr 09, 2009	9.400	10.64	9.320	9.580	655,582	+0.04(+0.42%)
Apr 08, 2009	9.500	10.64	9.320	9.540	1,119,800	+0.21(+2.25%)
Apr 07, 2009	9.550	9.870	9.320	9.330	1,449,291	+0.01(+0.11%)
Apr 06, 2009	9.500	9.870	9.320	9.320	3,002,327	-0.55(-5.57%)
Apr 03, 2009	10.70	10.64	9.870	9.870	2,604,070	-0.77(-7.24%)
Apr 02, 2009	10.26	10.64	10.60	10.64	2,377,862	+0.04(+0.38%)
Apr 01, 2009	10.48	10.60	10.35	10.60	2,046,311	+0.25(+2.42%)
Mar 31, 2009	10.25	10.35	9.970	10.35	2,971,231	+0.38(+3.81%)
Mar 30, 2009	10.10	10.54	9.970	9.970	2,060,236	-0.57(-5.41%)
Mar 26, 2009	10.65	10.54	10.46	10.54	2,300,125	+0.08(+0.76%)
Mar 25, 2009	10.31	10.46	10.24	10.46	6,167,031	+0.22(+2.15%)
Mar 24, 2009	9.800	10.24	10.15	10.24	2,840,244	+0.09(+0.89%)
Mar 23, 2009	10.35	10.45	10.15	10.15	3,134,738	-0.30(-2.87%)
Mar 20, 2009	9.890	10.45	10.05	10.45	4,847,466	+0.40(+3.98%)
Mar 19, 2009	9.300	10.09	8.970	10.05	7,658,269	+1.08(+12.04%)
Mar 18, 2009	7.930	8.980	8.060	8.970	3,799,177	+0.91(+11.29%)
Mar 17, 2009	8.150	8.260	8.060	8.060	1,509,416	-0.20(-2.42%)
Mar 16, 2009	7.920	8.340	7.910	8.260	1,096,280	+0.01(+0.12%)
Mar 13, 2009	8.200	8.290	8.010	8.250	1,911,660	+0.17(+2.10%)
Mar 12, 2009	7.850	8.280	7.730	8.080	3,227,847	+0.14(+1.76%)
Mar 11, 2009	7.740	8.150	7.500	7.940	1,269,109	+0.27(+3.52%)
Mar 10, 2009	7.700	7.780	7.260	7.670	1,763,650	-0.39(-4.84%)
Mar 09, 2009	8.450	8.560	7.770	8.060	1,150,431	-0.51(-5.95%)
Mar 06, 2009	8.800	8.940	8.350	8.570	1,556,592	+0.00(+0.00%)
Mar 05, 2009	8.200	8.660	8.160	8.570	1,447,075	+0.54(+6.72%)
Mar 04, 2009	8.070	8.290	7.790	8.030	1,986,770	+0.21(+2.69%)

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.