Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.45	11.49	11.23	11.37	707,314	-0.07(-0.63%)
May 28, 2009	11.39	11.50	11.18	11.44	383,121	+0.17(+1.48%)
May 27, 2009	11.59	11.61	11.26	11.28	235,028	-0.35(-3.03%)
May 26, 2009	11.30	11.69	11.30	11.63	532,572	+0.27(+2.36%)
May 22, 2009	11.49	11.63	11.35	11.36	369,805	-0.07(-0.60%)
May 21, 2009	11.46	11.73	11.29	11.43	552,150	+0.13(+1.12%)
May 20, 2009	11.69	11.80	11.24	11.30	380,691	-0.34(-2.96%)
May 19, 2009	11.54	11.74	11.54	11.65	535,911	+0.14(+1.20%)
May 18, 2009	11.56	11.58	11.35	11.51	467,386	+0.04(+0.38%)
May 15, 2009	11.59	11.90	11.39	11.46	2,075,521	+0.15(+1.28%)
May 14, 2009	11.75	11.81	11.26	11.32	937,683	-0.30(-2.62%)
May 13, 2009	11.69	11.95	11.59	11.62	504,883	-0.52(-4.24%)
May 12, 2009	12.33	12.57	12.10	12.14	386,818	-0.18(-1.44%)
May 11, 2009	12.43	12.50	12.09	12.32	228,025	+0.03(+0.24%)
May 08, 2009	12.31	12.46	12.11	12.29	226,401	+0.07(+0.53%)
May 07, 2009	12.27	12.35	12.00	12.22	343,429	-0.02(-0.18%)
May 06, 2009	12.17	12.32	12.08	12.24	392,634	+0.15(+1.26%)
May 05, 2009	12.13	12.20	11.81	12.09	353,187	-0.16(-1.30%)
May 04, 2009	12.11	12.25	12.07	12.25	185,054	-0.04(-0.35%)
May 01, 2009	12.46	12.61	12.15	12.29	215,330	-0.23(-1.82%)
Apr 30, 2009	12.98	12.98	12.49	12.52	272,013	-0.31(-2.40%)
Apr 29, 2009	12.78	12.96	12.59	12.83	449,008	+0.19(+1.49%)
Apr 28, 2009	12.49	12.87	12.42	12.64	416,744	+0.06(+0.49%)
Apr 27, 2009	12.33	12.73	12.21	12.58	293,256	+0.07(+0.58%)
Apr 24, 2009	12.46	12.63	12.38	12.51	428,278	+0.11(+0.85%)
Apr 23, 2009	12.33	12.56	12.21	12.40	410,623	+0.15(+1.21%)
Apr 22, 2009	12.38	12.61	12.19	12.25	285,207	-0.30(-2.37%)
Apr 21, 2009	12.03	12.59	12.03	12.55	366,792	+0.44(+3.62%)
Apr 20, 2009	12.33	12.51	12.08	12.11	286,757	-0.45(-3.58%)
Apr 17, 2009	12.57	12.68	12.40	12.56	209,371	+0.02(+0.14%)
Apr 16, 2009	12.42	12.65	12.22	12.54	360,105	+0.16(+1.26%)
Apr 15, 2009	12.08	12.52	12.04	12.39	244,919	+0.20(+1.61%)
Apr 14, 2009	12.32	12.32	12.08	12.19	345,513	-0.28(-2.24%)
Apr 13, 2009	12.52	12.65	12.18	12.47	371,327	-0.24(-1.91%)
Apr 09, 2009	12.89	12.89	12.62	12.72	429,604	+0.03(+0.20%)
Apr 08, 2009	12.84	12.95	12.58	12.69	277,657	-0.05(-0.37%)
Apr 07, 2009	12.55	13.12	12.43	12.74	553,823	-0.01(-0.06%)
Apr 06, 2009	12.78	12.96	12.60	12.74	197,600	-0.16(-1.24%)
Apr 03, 2009	12.89	13.01	12.70	12.90	285,207	-0.08(-0.64%)
Apr 02, 2009	13.08	13.20	12.70	12.99	445,950	+0.16(+1.27%)
Apr 01, 2009	12.90	13.12	12.58	12.82	434,714	-0.35(-2.64%)
Mar 31, 2009	13.15	13.56	12.98	13.17	482,785	+0.16(+1.23%)
Mar 30, 2009	12.44	13.07	12.33	13.01	863,464	+0.08(+0.62%)
Mar 26, 2009	12.92	12.98	12.65	12.93	532,128	+0.15(+1.13%)
Mar 25, 2009	13.16	13.19	12.38	12.79	812,524	-0.19(-1.45%)
Mar 24, 2009	13.66	13.66	12.94	12.98	974,930	-1.00(-7.16%)
Mar 23, 2009	13.63	13.99	13.58	13.98	538,159	+0.77(+5.79%)
Mar 20, 2009	13.69	13.88	13.21	13.21	585,293	-0.37(-2.72%)
Mar 19, 2009	13.98	14.02	13.48	13.58	513,373	-0.28(-1.99%)
Mar 18, 2009	13.45	14.07	13.35	13.86	591,643	+0.41(+3.05%)
Mar 17, 2009	12.88	13.45	12.82	13.45	423,519	+0.58(+4.51%)
Mar 16, 2009	13.03	13.13	12.81	12.87	390,880	+0.01(+0.06%)
Mar 13, 2009	12.13	13.04	12.03	12.86	0	+1.01(+8.54%)
Mar 12, 2009	11.00	11.96	10.85	11.85	588,481	+0.75(+6.76%)
Mar 11, 2009	11.32	11.35	11.06	11.10	278,658	-0.11(-1.00%)
Mar 10, 2009	11.01	11.32	10.92	11.21	481,225	+0.41(+3.79%)
Mar 09, 2009	11.32	11.47	10.79	10.80	388,669	-0.64(-5.58%)
Mar 06, 2009	11.61	11.61	11.32	11.44	0	-0.05(-0.44%)
Mar 05, 2009	11.61	11.76	11.38	11.49	162,720	-0.41(-3.41%)
Mar 04, 2009	11.67	12.07	11.52	11.90	277,889	-0.41(-3.33%)

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.