Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.47	12.61	12.28	12.54	15,178,334	+0.29(+2.38%)
May 28, 2009	11.94	12.33	11.77	12.25	17,342,580	+0.44(+3.70%)
May 27, 2009	11.70	12.14	11.70	11.81	15,795,922	+0.15(+1.30%)
May 26, 2009	11.44	11.76	11.20	11.66	16,047,811	+0.14(+1.22%)
May 22, 2009	11.77	11.78	11.45	11.52	11,860,376	-0.04(-0.35%)
May 21, 2009	11.85	11.85	11.39	11.56	15,420,916	-0.48(-3.98%)
May 20, 2009	12.14	12.57	12.01	12.04	18,140,180	+0.04(+0.37%)
May 19, 2009	11.78	12.15	11.67	12.00	16,997,636	+0.33(+2.82%)
May 18, 2009	11.70	11.83	11.58	11.67	17,783,594	+0.06(+0.53%)
May 15, 2009	11.73	12.06	11.50	11.61	13,661,011	-0.25(-2.07%)
May 14, 2009	11.53	12.00	11.22	11.85	14,327,453	+0.35(+3.05%)
May 13, 2009	11.53	11.89	11.33	11.50	23,488,712	-0.27(-2.32%)
May 12, 2009	12.25	12.27	11.57	11.77	17,757,102	-0.37(-3.07%)
May 11, 2009	12.56	12.66	12.09	12.15	18,374,158	-0.83(-6.39%)
May 08, 2009	12.42	13.15	12.37	12.98	18,224,502	+0.90(+7.42%)
May 07, 2009	13.01	13.15	12.02	12.08	21,884,684	-0.53(-4.24%)
May 06, 2009	12.36	12.81	12.18	12.61	19,595,476	+0.43(+3.57%)
May 05, 2009	12.02	12.27	11.90	12.18	17,392,232	+0.01(+0.09%)
May 04, 2009	12.06	12.21	12.03	12.17	18,686,916	+0.67(+5.81%)
May 01, 2009	11.08	11.70	11.05	11.50	17,506,550	+0.45(+4.08%)
Apr 30, 2009	11.51	11.55	10.90	11.05	21,342,178	-0.36(-3.17%)
Apr 29, 2009	11.63	11.66	11.26	11.41	25,057,578	-0.18(-1.59%)
Apr 28, 2009	11.62	11.85	11.51	11.59	18,395,334	+0.04(+0.39%)
Apr 27, 2009	11.81	11.84	11.44	11.55	20,653,562	-0.52(-4.34%)
Apr 24, 2009	12.03	12.21	11.85	12.07	16,645,541	+0.22(+1.83%)
Apr 23, 2009	11.57	12.03	11.43	11.86	20,173,088	+0.44(+3.85%)
Apr 22, 2009	11.26	11.77	11.22	11.42	21,609,786	+0.08(+0.74%)
Apr 21, 2009	11.13	11.41	10.94	11.33	17,468,682	+0.15(+1.34%)
Apr 20, 2009	11.83	11.86	11.02	11.18	22,679,124	-0.91(-7.55%)
Apr 17, 2009	12.01	12.20	11.83	12.10	17,094,656	+0.10(+0.84%)
Apr 16, 2009	11.73	12.11	11.45	12.00	17,893,022	+0.36(+3.11%)
Apr 15, 2009	11.36	11.69	11.26	11.63	19,600,362	+0.18(+1.61%)
Apr 14, 2009	11.34	11.70	11.28	11.45	16,332,133	-0.03(-0.29%)
Apr 13, 2009	11.47	11.60	11.24	11.48	18,986,246	-0.21(-1.81%)
Apr 09, 2009	11.61	11.75	11.45	11.70	18,745,284	+0.47(+4.17%)
Apr 08, 2009	10.84	11.32	10.66	11.23	19,139,634	+0.43(+3.97%)
Apr 07, 2009	10.69	11.01	10.59	10.80	15,473,009	-0.16(-1.47%)
Apr 06, 2009	10.78	10.97	10.61	10.96	15,081,682	-0.09(-0.81%)
Apr 03, 2009	10.80	11.19	10.64	11.05	18,630,554	+0.18(+1.64%)
Apr 02, 2009	10.59	11.04	10.58	10.87	24,104,424	+0.61(+5.91%)
Apr 01, 2009	9.824	10.34	9.810	10.26	19,169,800	+0.30(+2.96%)
Mar 31, 2009	10.21	10.24	9.718	9.969	20,415,012	+0.09(+0.96%)
Mar 30, 2009	10.31	10.42	9.635	9.874	17,990,730	-1.19(-10.77%)
Mar 26, 2009	10.68	11.13	10.60	11.07	24,890,860	+0.68(+6.60%)
Mar 25, 2009	10.29	10.63	10.08	10.38	21,855,722	+0.20(+1.97%)
Mar 24, 2009	10.05	10.40	9.930	10.18	18,160,264	-0.15(-1.46%)
Mar 23, 2009	9.969	10.34	9.746	10.33	30,715,564	+0.29(+2.88%)
Mar 20, 2009	10.88	10.90	10.02	10.04	23,056,526	-0.78(-7.21%)
Mar 19, 2009	10.64	11.18	10.47	10.82	22,567,346	+0.51(+4.99%)
Mar 18, 2009	10.34	10.44	9.930	10.31	23,929,246	+0.00(+0.04%)
Mar 17, 2009	10.01	10.31	9.662	10.30	16,872,340	+0.32(+3.24%)
Mar 16, 2009	9.701	10.31	9.701	9.980	16,135,148	+0.33(+3.40%)
Mar 13, 2009	9.969	10.02	9.406	9.651	0	-0.14(-1.42%)
Mar 12, 2009	9.501	9.824	9.362	9.790	17,873,896	+0.28(+2.99%)
Mar 11, 2009	9.612	9.868	9.211	9.506	20,598,528	+0.02(+0.23%)
Mar 10, 2009	9.557	9.835	9.356	9.484	20,946,396	+0.22(+2.41%)
Mar 09, 2009	8.883	9.601	8.883	9.261	16,253,719	+0.22(+2.40%)
Mar 06, 2009	9.195	9.406	8.749	9.044	0	-0.06(-0.67%)
Mar 05, 2009	9.462	9.545	9.011	9.105	23,058,678	-0.58(-6.03%)
Mar 04, 2009	9.952	10.17	9.618	9.690	32,605,906	+0.23(+2.47%)

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.