Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.69	11.69	11.69	11.69	100	+0.10(+0.86%)
May 28, 2009	11.50	11.60	11.41	11.59	4,200	+0.04(+0.35%)
May 27, 2009	11.70	11.70	11.55	11.55	5,000	-0.05(-0.43%)
May 26, 2009	11.05	11.60	11.05	11.60	11,910	+1.29(+12.51%)
May 25, 2009		10.31	10.31	10.31	0	+0.00(+0.00%)
May 22, 2009	10.25	10.32	10.25	10.31	5,140	+0.06(+0.59%)
May 21, 2009	10.17	10.25	10.15	10.25	6,100	-0.15(-1.44%)
May 20, 2009	9.970	10.50	9.970	10.40	7,000	+0.70(+7.22%)
May 19, 2009	9.390	9.700	9.390	9.700	7,450	+0.46(+4.98%)
May 15, 2009	9.230	9.400	9.230	9.240	1,675	-0.01(-0.11%)
May 14, 2009	9.010	9.250	9.000	9.250	3,250	+0.23(+2.55%)
May 13, 2009	9.300	9.300	9.000	9.020	7,495	-0.24(-2.59%)
May 12, 2009	9.250	9.270	9.160	9.260	7,300	+0.06(+0.65%)
May 11, 2009		9.200	9.200	9.200	0	+0.00(+0.00%)
May 08, 2009	9.350	9.350	9.200	9.200	38,700	-0.02(-0.22%)
May 07, 2009	9.220	9.220	9.200	9.220	1,975	+0.06(+0.66%)
May 06, 2009	9.440	9.510	9.160	9.160	40,350	-0.09(-0.97%)
May 05, 2009	9.030	9.450	9.030	9.250	8,200	+0.00(+0.00%)
May 04, 2009	8.770	9.250	8.750	9.250	61,857	+0.40(+4.52%)
May 01, 2009	8.750	8.850	8.750	8.850	20,685	+0.15(+1.72%)
Apr 30, 2009	8.750	8.850	8.700	8.700	18,350	-0.05(-0.57%)
Apr 29, 2009	8.750	8.750	8.610	8.750	14,250	+0.00(+0.00%)
Apr 28, 2009	8.750	8.750	8.640	8.750	11,910	-0.05(-0.57%)
Apr 27, 2009	8.810	9.000	8.780	8.800	40,100	-0.10(-1.12%)
Apr 24, 2009	8.990	9.000	8.770	8.900	3,300	-0.09(-1.00%)
Apr 23, 2009	8.980	8.990	8.980	8.990	2,100	+0.31(+3.57%)
Apr 22, 2009	8.600	8.900	8.130	8.680	14,300	+0.08(+0.93%)
Apr 21, 2009	8.600	8.600	8.520	8.600	22,400	+0.00(+0.00%)
Apr 20, 2009	8.650	8.650	8.500	8.600	17,500	-0.09(-1.04%)
Apr 17, 2009	8.760	8.760	8.280	8.690	8,275	+0.19(+2.24%)
Apr 16, 2009	8.260	8.500	8.260	8.500	2,800	+0.25(+3.03%)
Apr 15, 2009	8.500	8.600	8.250	8.250	14,880	-0.19(-2.25%)
Apr 14, 2009	8.150	8.440	8.150	8.440	600	+0.32(+3.94%)
Apr 13, 2009	7.910	8.120	7.900	8.120	3,700	+0.01(+0.12%)
Apr 09, 2009	7.900	8.110	7.900	8.110	4,800	+0.11(+1.37%)
Apr 08, 2009	8.000	8.060	7.900	8.000	4,200	+0.00(+0.00%)
Apr 07, 2009	8.250	8.300	8.000	8.000	10,070	-0.10(-1.23%)
Apr 06, 2009	8.100	8.100	8.100	8.100	3,645	+0.12(+1.50%)
Apr 03, 2009	7.700	7.980	7.550	7.980	73,700	+0.28(+3.64%)
Apr 02, 2009	7.550	7.750	7.550	7.700	20,923	+0.15(+1.99%)
Apr 01, 2009	7.550	7.720	7.550	7.550	3,200	-0.17(-2.20%)
Mar 31, 2009	7.700	7.720	7.550	7.720	5,000	+0.02(+0.26%)
Mar 27, 2009	7.550	7.700	7.550	7.700	10,000	+0.10(+1.32%)
Mar 26, 2009	7.620	7.700	7.500	7.600	23,050	+0.00(+0.00%)
Mar 25, 2009	7.650	7.700	7.500	7.600	38,055	+0.05(+0.66%)
Mar 24, 2009	7.650	7.700	7.500	7.550	10,925	-0.08(-1.05%)
Mar 23, 2009	7.700	7.700	7.630	7.630	11,790	-0.07(-0.91%)
Mar 20, 2009	7.670	7.700	7.650	7.700	16,400	+0.22(+2.94%)
Mar 19, 2009	7.340	7.480	7.230	7.480	2,300	+0.22(+3.03%)
Mar 18, 2009	7.390	7.390	7.260	7.260	450	+0.10(+1.40%)
Mar 17, 2009	7.200	7.250	7.160	7.160	6,200	-0.09(-1.24%)
Mar 16, 2009	7.230	7.390	7.230	7.250	4,071	+0.02(+0.28%)
Mar 13, 2009	7.160	7.230	7.100	7.230	5,600	+0.07(+0.98%)
Mar 12, 2009	7.190	7.260	7.160	7.160	4,760	-0.12(-1.65%)
Mar 11, 2009	7.320	7.320	7.260	7.280	2,300	-0.22(-2.93%)
Mar 10, 2009	7.010	7.500	7.010	7.500	8,250	+0.50(+7.14%)
Mar 09, 2009	7.010	7.010	7.000	7.000	3,000	-0.01(-0.14%)
Mar 06, 2009	7.470	7.470	7.000	7.010	2,600	-0.39(-5.27%)
Mar 05, 2009	7.500	7.500	7.390	7.400	2,900	-0.15(-1.99%)
Mar 04, 2009	7.370	7.550	7.250	7.550	3,450	+0.05(+0.67%)

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.