Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.36	10.67	10.36	10.61	3,413	+0.05(+0.51%)
May 28, 2009	10.38	10.64	10.32	10.56	5,316	+0.17(+1.62%)
May 27, 2009	10.59	11.14	10.13	10.39	20,088	-0.27(-2.51%)
May 26, 2009	10.13	11.11	10.13	10.66	9,855	+0.05(+0.50%)
May 22, 2009	11.03	11.03	10.33	10.61	2,924	+0.13(+1.24%)
May 21, 2009	10.73	11.37	10.18	10.48	8,601	-0.42(-3.86%)
May 20, 2009	11.07	11.58	10.78	10.90	8,692	+0.14(+1.28%)
May 19, 2009	10.75	11.15	10.71	10.76	7,528	-0.36(-3.23%)
May 18, 2009	10.76	11.13	10.76	11.12	5,540	+0.52(+4.91%)
May 15, 2009	11.43	11.43	10.59	10.60	5,895	-0.72(-6.35%)
May 14, 2009	11.03	11.32	11.03	11.32	4,558	+0.41(+3.71%)
May 13, 2009	12.01	12.01	10.91	10.91	6,217	-1.09(-9.11%)
May 12, 2009	12.18	12.49	12.01	12.01	8,382	-0.31(-2.48%)
May 11, 2009	12.72	12.92	12.14	12.31	18,268	-0.46(-3.59%)
May 08, 2009	12.29	12.77	12.29	12.77	2,665	+0.59(+4.83%)
May 07, 2009	12.43	12.43	12.18	12.18	2,030	-0.13(-1.06%)
May 06, 2009	12.13	12.46	12.13	12.31	11,074	-0.10(-0.80%)
May 05, 2009	12.17	12.95	12.17	12.41	22,905	+0.09(+0.75%)
May 04, 2009	11.81	12.82	11.49	12.32	6,168	+0.60(+5.16%)
May 01, 2009	11.78	12.49	11.71	11.71	6,445	-0.11(-0.91%)
Apr 30, 2009	11.84	12.73	11.52	11.82	5,013	-0.62(-4.98%)
Apr 29, 2009	13.46	13.46	12.04	12.44	12,727	-0.94(-7.03%)
Apr 28, 2009	12.58	13.38	12.58	13.38	748	+0.80(+6.38%)
Apr 27, 2009	12.58	12.58	12.58	12.58	1,578	-0.42(-3.24%)
Apr 24, 2009	12.79	13.00	12.79	13.00	1,564	+0.25(+1.98%)
Apr 23, 2009	12.59	12.88	12.59	12.75	2,253	-0.27(-2.06%)
Apr 22, 2009	13.42	13.42	12.75	13.01	7,184	-0.41(-3.02%)
Apr 21, 2009	13.08	13.42	12.92	13.42	2,284	+0.34(+2.63%)
Apr 20, 2009	13.44	13.44	13.08	13.08	3,523	-0.37(-2.73%)
Apr 17, 2009	13.44	13.57	13.09	13.44	5,938	+0.06(+0.46%)
Apr 16, 2009	13.57	13.57	13.08	13.38	2,820	-0.14(-1.02%)
Apr 15, 2009	13.08	13.53	13.08	13.52	935	+0.40(+3.03%)
Apr 14, 2009	13.17	13.18	13.12	13.12	1,493	-0.41(-3.00%)
Apr 13, 2009	13.61	13.68	13.05	13.53	2,428	-0.22(-1.61%)
Apr 09, 2009	14.15	14.15	12.58	13.75	18,694	-0.31(-2.23%)
Apr 08, 2009	13.58	14.06	12.59	14.06	5,292	+1.06(+8.18%)
Apr 07, 2009	13.50	13.54	13.00	13.00	1,288	-1.34(-9.33%)
Apr 06, 2009	14.31	14.56	13.59	14.34	10,398	-0.25(-1.73%)
Apr 03, 2009	14.10	14.59	13.21	14.59	3,324	+0.41(+2.86%)
Apr 02, 2009	12.67	14.18	12.19	14.18	11,565	+1.58(+12.56%)
Apr 01, 2009	12.62	12.62	12.31	12.60	2,061	+0.28(+2.30%)
Mar 31, 2009	12.92	12.92	12.17	12.32	2,569	+1.19(+10.72%)
Mar 30, 2009	12.49	12.49	11.13	11.13	707	-1.58(-12.40%)
Mar 26, 2009	12.23	12.70	12.07	12.70	7,505	+0.47(+3.88%)
Mar 25, 2009	12.46	12.60	10.53	12.23	5,624	-0.08(-0.68%)
Mar 24, 2009	13.08	13.08	11.80	12.31	1,893	-0.77(-5.90%)
Mar 23, 2009	10.37	13.08	10.37	13.08	8,733	+3.10(+31.01%)
Mar 20, 2009	12.02	12.46	9.788	9.987	15,355	-1.90(-15.96%)
Mar 19, 2009	12.23	12.23	11.87	11.88	2,003	-0.32(-2.63%)
Mar 18, 2009	11.47	12.20	11.47	12.20	2,296	+0.57(+4.86%)
Mar 17, 2009	9.658	11.64	9.658	11.64	2,955	+1.77(+17.98%)
Mar 16, 2009	10.51	13.14	9.864	9.864	4,849	-0.47(-4.59%)
Mar 13, 2009	10.87	11.46	10.34	10.34	1,494	-1.21(-10.46%)
Mar 12, 2009	10.72	11.71	10.72	11.55	7,356	+0.62(+5.67%)
Mar 11, 2009	10.94	11.07	10.93	10.93	1,178	+0.04(+0.35%)
Mar 10, 2009	8.950	10.89	8.832	10.89	7,374	+2.09(+23.72%)
Mar 09, 2009	9.459	9.459	8.801	8.801	1,449	-0.80(-8.36%)
Mar 06, 2009	8.794	9.604	8.794	9.604	10,409	+1.19(+14.18%)
Mar 05, 2009	9.176	9.398	8.411	8.411	9,184	-0.80(-8.64%)
Mar 04, 2009	9.788	9.941	9.176	9.207	4,642	-1.28(-12.18%)

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.