Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.65	11.89	11.57	11.84	442,113	+0.17(+1.50%)
May 28, 2009	11.73	11.81	11.24	11.67	429,948	+0.02(+0.14%)
May 27, 2009	11.86	11.98	11.62	11.65	366,937	-0.31(-2.58%)
May 26, 2009	11.30	12.28	11.13	11.96	375,511	+0.64(+5.66%)
May 22, 2009	11.34	11.38	11.04	11.32	299,746	+0.09(+0.82%)
May 21, 2009	11.45	11.53	11.04	11.23	355,570	-0.42(-3.57%)
May 20, 2009	11.83	12.33	11.59	11.64	340,354	-0.12(-0.99%)
May 19, 2009	11.62	11.89	11.54	11.76	454,862	+0.04(+0.36%)
May 18, 2009	11.08	11.80	11.08	11.72	518,663	+0.73(+6.67%)
May 15, 2009	10.70	11.19	10.66	10.99	592,538	+0.25(+2.33%)
May 14, 2009	10.49	11.12	10.25	10.74	687,372	+0.33(+3.20%)
May 13, 2009	11.13	11.13	10.40	10.40	580,211	-0.97(-8.56%)
May 12, 2009	11.87	11.97	11.13	11.38	322,805	-0.37(-3.19%)
May 11, 2009	12.09	12.09	11.51	11.75	387,836	-0.58(-4.72%)
May 08, 2009	11.88	12.35	11.66	12.33	310,981	+0.65(+5.56%)
May 07, 2009	12.23	12.48	11.48	11.68	498,718	-0.37(-3.04%)
May 06, 2009	12.28	12.28	11.70	12.05	476,965	+0.02(+0.21%)
May 05, 2009	12.48	12.57	11.78	12.03	473,203	-0.47(-3.79%)
May 04, 2009	12.31	12.56	12.22	12.50	384,384	+0.18(+1.49%)
May 01, 2009	12.23	12.57	12.15	12.32	498,639	-0.06(-0.47%)
Apr 30, 2009	12.37	12.89	12.16	12.38	591,985	+0.12(+0.95%)
Apr 29, 2009	11.44	12.43	11.28	12.26	744,711	+0.90(+7.91%)
Apr 28, 2009	11.04	11.65	10.87	11.36	407,929	+0.20(+1.79%)
Apr 27, 2009	11.19	11.53	11.05	11.16	650,549	-0.22(-1.97%)
Apr 24, 2009	11.05	11.65	10.76	11.38	796,601	+0.50(+4.59%)
Apr 23, 2009	11.26	11.44	10.69	10.89	804,031	-0.31(-2.75%)
Apr 22, 2009	10.62	11.58	10.59	11.19	656,429	+0.36(+3.30%)
Apr 21, 2009	10.05	10.87	9.862	10.84	828,631	+0.69(+6.81%)
Apr 20, 2009	10.44	10.57	9.962	10.14	627,693	-0.67(-6.16%)
Apr 17, 2009	10.79	10.98	10.55	10.81	770,479	+0.07(+0.70%)
Apr 16, 2009	10.76	10.89	10.33	10.74	675,307	+0.12(+1.18%)
Apr 15, 2009	9.829	10.65	9.795	10.61	442,370	+0.37(+3.57%)
Apr 14, 2009	10.63	10.83	10.11	10.24	432,312	-0.53(-4.94%)
Apr 13, 2009	10.74	10.89	10.39	10.78	656,051	-0.16(-1.45%)
Apr 09, 2009	10.21	11.02	10.07	10.94	660,944	+0.97(+9.68%)
Apr 08, 2009	9.737	9.970	9.637	9.970	390,115	+0.33(+3.45%)
Apr 07, 2009	9.820	9.995	9.629	9.637	436,080	-0.40(-3.98%)
Apr 06, 2009	10.23	10.38	9.829	10.04	413,574	-0.29(-2.82%)
Apr 03, 2009	9.912	10.40	9.737	10.33	482,779	+0.38(+3.85%)
Apr 02, 2009	9.537	10.31	9.255	9.945	765,788	+0.70(+7.56%)
Apr 01, 2009	8.664	9.471	8.493	9.246	477,124	+0.37(+4.22%)
Mar 31, 2009	8.880	9.188	8.730	8.872	603,509	+0.07(+0.85%)
Mar 30, 2009	9.213	9.255	8.580	8.797	518,605	-1.21(-12.06%)
Mar 26, 2009	8.972	10.09	8.788	10.00	761,230	+1.12(+12.65%)
Mar 25, 2009	8.555	9.180	8.389	8.880	661,280	+0.23(+2.69%)
Mar 24, 2009	8.847	9.005	8.630	8.647	450,133	-0.32(-3.62%)
Mar 23, 2009	8.397	8.972	8.231	8.972	818,088	+0.69(+8.34%)
Mar 20, 2009	8.114	8.447	8.114	8.281	1,032,609	+0.26(+3.22%)
Mar 19, 2009	7.623	8.306	7.623	8.023	1,201,757	-0.57(-6.59%)
Mar 18, 2009	8.056	8.888	7.931	8.589	586,421	+0.51(+6.28%)
Mar 17, 2009	7.815	8.081	7.781	8.081	646,716	+0.23(+2.97%)
Mar 16, 2009	8.214	8.314	7.815	7.848	402,383	-0.32(-3.97%)
Mar 13, 2009	8.339	8.530	7.998	8.173	502,701	-0.12(-1.50%)
Mar 12, 2009	7.648	8.372	7.357	8.297	359,770	+0.62(+8.02%)
Mar 11, 2009	7.773	8.014	7.490	7.682	418,853	-0.06(-0.75%)
Mar 10, 2009	6.941	7.898	6.824	7.740	674,075	+0.97(+14.25%)
Mar 09, 2009	6.841	7.107	6.641	6.774	440,274	-0.12(-1.81%)
Mar 06, 2009	6.791	7.007	6.583	6.899	412,226	+0.20(+2.98%)
Mar 05, 2009	7.299	7.307	6.641	6.700	655,040	-0.77(-10.26%)
Mar 04, 2009	7.290	7.590	7.066	7.465	681,466	-0.22(-2.92%)

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.