Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.96	11.61	10.81	11.61	1,731,460	+1.17(+11.16%)
May 28, 2009	10.71	10.73	10.14	10.45	1,007,379	-0.08(-0.80%)
May 27, 2009	10.54	10.94	10.38	10.53	869,723	-0.06(-0.59%)
May 26, 2009	9.873	10.83	9.701	10.59	1,676,132	+0.59(+5.88%)
May 22, 2009	10.54	10.55	9.993	10.00	919,606	-0.52(-4.93%)
May 21, 2009	10.82	10.89	10.29	10.52	860,134	-0.42(-3.81%)
May 20, 2009	11.51	11.80	10.90	10.94	1,326,719	-0.44(-3.85%)
May 19, 2009	11.51	11.80	11.17	11.38	1,217,784	-0.15(-1.27%)
May 18, 2009	11.01	11.55	10.84	11.52	1,178,577	+0.63(+5.77%)
May 15, 2009	10.83	11.15	10.67	10.90	1,172,199	-0.02(-0.20%)
May 14, 2009	10.82	11.16	10.42	10.92	877,837	+0.18(+1.63%)
May 13, 2009	11.42	11.55	10.68	10.74	1,492,027	-0.89(-7.64%)
May 12, 2009	12.26	12.38	11.51	11.63	842,244	-0.52(-4.24%)
May 11, 2009	12.58	12.64	12.03	12.15	979,629	-0.76(-5.92%)
May 08, 2009	12.33	12.91	12.13	12.91	1,355,473	+0.73(+6.00%)
May 07, 2009	12.96	13.01	12.06	12.18	1,146,378	-0.63(-4.94%)
May 06, 2009	13.39	13.39	12.48	12.81	1,234,093	-0.09(-0.68%)
May 05, 2009	12.55	13.14	12.53	12.90	1,700,400	+0.31(+2.47%)
May 04, 2009	12.40	12.61	12.36	12.59	1,480,861	+0.67(+5.61%)
May 01, 2009	12.26	12.26	11.85	11.92	1,147,522	-0.31(-2.51%)
Apr 30, 2009	12.10	12.44	11.95	12.23	1,536,244	+0.27(+2.23%)
Apr 29, 2009	11.56	12.04	11.35	11.96	1,422,675	+0.47(+4.10%)
Apr 28, 2009	11.22	11.73	11.20	11.49	1,427,487	+0.10(+0.90%)
Apr 27, 2009	11.32	11.62	11.14	11.39	1,586,122	-0.13(-1.11%)
Apr 24, 2009	11.08	11.72	10.88	11.51	1,641,972	+0.57(+5.25%)
Apr 23, 2009	11.44	11.53	10.63	10.94	2,055,657	-0.49(-4.29%)
Apr 22, 2009	10.52	11.74	10.52	11.43	1,785,912	+0.77(+7.24%)
Apr 21, 2009	10.23	10.78	10.22	10.66	1,562,651	+0.33(+3.22%)
Apr 20, 2009	11.12	11.34	10.30	10.33	2,062,970	-1.02(-8.96%)
Apr 17, 2009	11.07	11.41	10.99	11.34	2,106,260	+0.09(+0.78%)
Apr 16, 2009	10.52	11.31	10.42	11.25	4,326,403	+1.34(+13.53%)
Apr 15, 2009	9.953	10.15	9.664	9.913	1,424,352	-0.15(-1.52%)
Apr 14, 2009	9.920	10.24	9.609	10.07	2,392,094	-0.10(-0.94%)
Apr 13, 2009	9.858	10.28	9.679	10.16	1,727,611	+0.10(+0.98%)
Apr 09, 2009	9.408	10.09	9.240	10.06	1,572,070	+0.91(+9.90%)
Apr 08, 2009	8.820	9.200	8.772	9.156	978,083	+0.41(+4.64%)
Apr 07, 2009	9.335	9.353	8.641	8.750	1,526,737	-0.77(-8.06%)
Apr 06, 2009	9.218	9.595	9.134	9.518	1,458,271	-0.04(-0.46%)
Apr 03, 2009	9.284	9.657	9.163	9.562	1,441,361	+0.23(+2.47%)
Apr 02, 2009	8.531	9.503	8.531	9.332	2,385,760	+1.01(+12.17%)
Apr 01, 2009	7.731	8.385	7.694	8.319	1,737,416	+0.48(+6.16%)
Mar 31, 2009	7.979	8.067	7.701	7.837	1,224,315	-0.03(-0.42%)
Mar 30, 2009	8.030	8.030	7.592	7.869	1,045,687	-1.14(-12.69%)
Mar 26, 2009	8.418	9.174	8.418	9.014	1,840,537	+0.70(+8.40%)
Mar 25, 2009	8.166	8.813	7.917	8.315	1,523,046	+0.23(+2.80%)
Mar 24, 2009	8.381	8.516	8.030	8.089	1,308,605	-0.44(-5.14%)
Mar 23, 2009	8.089	8.527	8.027	8.527	1,358,160	+1.20(+16.42%)
Mar 20, 2009	7.807	7.818	7.223	7.325	1,583,058	-0.41(-5.34%)
Mar 19, 2009	8.034	8.078	7.541	7.738	671,702	-0.17(-2.17%)
Mar 18, 2009	7.555	8.023	7.212	7.910	1,273,635	+0.30(+3.89%)
Mar 17, 2009	7.157	7.614	7.021	7.614	862,051	+0.48(+6.71%)
Mar 16, 2009	7.230	7.599	7.051	7.135	1,124,693	-0.04(-0.56%)
Mar 13, 2009	6.978	7.252	6.763	7.175	0	+0.22(+3.21%)
Mar 12, 2009	6.280	6.981	6.133	6.952	1,734,155	+0.67(+10.58%)
Mar 11, 2009	6.301	6.510	6.236	6.287	1,987,716	+0.01(+0.23%)
Mar 10, 2009	5.512	6.272	5.490	6.272	2,056,830	+0.94(+17.61%)
Mar 09, 2009	5.472	5.760	5.311	5.333	1,420,989	-0.21(-3.82%)
Mar 06, 2009	5.724	5.815	5.369	5.545	0	-0.14(-2.51%)
Mar 05, 2009	5.929	6.049	5.647	5.687	1,641,778	-0.39(-6.49%)
Mar 04, 2009	6.163	6.217	5.750	6.082	1,675,593	+0.03(+0.42%)

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.