Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.19	10.20	9.998	10.20	3,189,224	+0.05(+0.50%)
May 28, 2009	10.16	10.18	10.03	10.15	3,435,436	+0.00(+0.02%)
May 27, 2009	10.43	10.44	10.13	10.15	2,787,787	-0.31(-2.97%)
May 26, 2009	10.29	10.49	10.19	10.46	2,384,906	+0.18(+1.78%)
May 22, 2009	10.29	10.38	10.24	10.28	2,569,032	+0.03(+0.26%)
May 21, 2009	10.34	10.39	10.12	10.25	4,656,334	-0.08(-0.77%)
May 20, 2009	10.56	10.64	10.30	10.33	4,233,288	-0.19(-1.81%)
May 19, 2009	10.76	10.76	10.42	10.52	7,548,592	-0.24(-2.19%)
May 18, 2009	10.78	10.78	10.63	10.76	2,527,983	+0.04(+0.38%)
May 15, 2009	10.60	10.81	10.59	10.71	3,084,353	+0.01(+0.08%)
May 14, 2009	10.79	10.85	10.66	10.71	3,294,385	-0.04(-0.38%)
May 13, 2009	10.68	10.78	10.66	10.75	3,640,925	+0.02(+0.15%)
May 12, 2009	10.95	10.95	10.69	10.73	3,697,941	-0.17(-1.56%)
May 11, 2009	10.88	10.99	10.80	10.90	2,478,877	-0.03(-0.32%)
May 08, 2009	11.16	11.18	10.87	10.94	2,788,423	-0.12(-1.08%)
May 07, 2009	11.13	11.18	10.94	11.06	2,357,167	-0.06(-0.51%)
May 06, 2009	11.27	11.37	10.89	11.11	3,775,954	-0.04(-0.40%)
May 05, 2009	11.77	11.87	11.12	11.16	7,221,459	-0.39(-3.39%)
May 04, 2009	11.06	11.61	10.99	11.55	6,105,999	+0.51(+4.58%)
May 01, 2009	11.05	11.10	10.87	11.04	2,420,427	+0.00(+0.02%)
Apr 30, 2009	11.12	11.18	10.98	11.04	3,209,699	+0.02(+0.20%)
Apr 29, 2009	10.99	11.08	10.96	11.02	2,515,382	+0.06(+0.59%)
Apr 28, 2009	10.76	11.05	10.71	10.95	3,571,067	+0.11(+1.05%)
Apr 27, 2009	10.59	10.99	10.59	10.84	3,380,249	+0.24(+2.22%)
Apr 24, 2009	10.70	10.74	10.55	10.60	2,454,148	-0.03(-0.27%)
Apr 23, 2009	10.68	10.76	10.55	10.63	2,958,411	-0.09(-0.80%)
Apr 22, 2009	10.83	10.98	10.69	10.72	2,832,389	-0.12(-1.10%)
Apr 21, 2009	10.83	10.96	10.76	10.84	1,981,839	+0.04(+0.39%)
Apr 20, 2009	10.85	11.04	10.75	10.80	2,001,777	-0.15(-1.41%)
Apr 17, 2009	10.83	10.99	10.76	10.95	2,908,481	+0.16(+1.52%)
Apr 16, 2009	10.77	10.90	10.72	10.79	3,455,641	+0.03(+0.26%)
Apr 15, 2009	10.50	10.79	10.50	10.76	3,114,497	+0.23(+2.22%)
Apr 14, 2009	10.62	10.67	10.52	10.52	3,484,001	-0.16(-1.52%)
Apr 13, 2009	10.82	10.86	10.65	10.69	1,985,495	-0.18(-1.62%)
Apr 09, 2009	11.06	11.12	10.74	10.86	2,925,768	-0.10(-0.94%)
Apr 08, 2009	10.93	10.97	10.81	10.97	2,268,835	+0.09(+0.84%)
Apr 07, 2009	10.87	10.99	10.80	10.87	2,146,061	-0.14(-1.27%)
Apr 06, 2009	10.85	11.05	10.73	11.01	2,940,764	+0.13(+1.17%)
Apr 03, 2009	10.91	10.99	10.75	10.89	2,515,239	-0.02(-0.20%)
Apr 02, 2009	10.74	11.08	10.62	10.91	5,671,427	+0.34(+3.19%)
Apr 01, 2009	10.48	10.60	10.39	10.57	3,766,281	-0.03(-0.25%)
Mar 31, 2009	10.68	10.72	10.57	10.60	3,650,781	+0.02(+0.23%)
Mar 30, 2009	10.66	10.70	10.45	10.57	4,347,566	+0.26(+2.48%)
Mar 26, 2009	10.37	10.39	10.00	10.32	5,011,078	+0.00(+0.04%)
Mar 25, 2009	10.60	10.62	10.09	10.31	7,450,448	-0.20(-1.89%)
Mar 24, 2009	10.35	10.57	10.35	10.51	5,394,775	+0.05(+0.50%)
Mar 23, 2009	10.33	10.46	10.29	10.46	3,284,820	+0.23(+2.20%)
Mar 20, 2009	10.28	10.37	10.18	10.24	3,090,567	-0.07(-0.67%)
Mar 19, 2009	10.45	10.48	10.16	10.30	3,166,688	-0.12(-1.13%)
Mar 18, 2009	10.35	10.54	10.17	10.42	3,495,773	+0.02(+0.21%)
Mar 17, 2009	10.27	10.40	10.16	10.40	3,013,948	+0.10(+0.93%)
Mar 16, 2009	10.22	10.46	10.22	10.30	3,047,739	+0.19(+1.87%)
Mar 13, 2009	10.00	10.15	9.943	10.12	0	+0.18(+1.80%)
Mar 12, 2009	9.639	9.956	9.607	9.937	4,073,885	+0.31(+3.18%)
Mar 11, 2009	9.538	9.809	9.501	9.631	3,781,636	+0.13(+1.37%)
Mar 10, 2009	9.365	9.527	9.304	9.501	3,000,076	+0.11(+1.17%)
Mar 09, 2009	9.414	9.556	9.329	9.391	2,615,296	-0.12(-1.24%)
Mar 06, 2009	9.550	9.578	9.215	9.509	0	-0.01(-0.09%)
Mar 05, 2009	9.570	9.657	9.387	9.517	2,850,731	-0.18(-1.88%)
Mar 04, 2009	9.609	9.844	9.542	9.700	2,341,723	+0.14(+1.49%)

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.