Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.01	12.20	11.85	12.15	431,301	+0.21(+1.76%)
May 28, 2009	12.00	12.24	11.63	11.94	422,356	+0.15(+1.27%)
May 27, 2009	11.65	12.39	11.65	11.79	492,739	-0.20(-1.67%)
May 26, 2009	11.42	12.05	11.42	11.99	529,006	+0.51(+4.44%)
May 22, 2009	11.72	11.92	11.41	11.48	346,868	-0.17(-1.46%)
May 21, 2009	11.66	11.76	11.50	11.65	318,694	-0.04(-0.34%)
May 20, 2009	11.88	12.01	11.67	11.69	442,518	-0.08(-0.68%)
May 19, 2009	12.10	12.10	11.74	11.77	332,835	-0.22(-1.83%)
May 18, 2009	11.87	12.00	11.70	11.99	301,453	+0.31(+2.65%)
May 15, 2009	11.79	12.00	11.67	11.68	387,957	-0.14(-1.18%)
May 14, 2009	11.92	12.08	11.76	11.82	233,437	-0.02(-0.17%)
May 13, 2009	12.06	12.13	11.83	11.84	498,418	-0.45(-3.66%)
May 12, 2009	12.51	12.52	12.17	12.29	292,200	-0.25(-1.99%)
May 11, 2009	13.05	13.05	12.50	12.54	374,653	-0.60(-4.57%)
May 08, 2009	13.01	13.25	12.91	13.14	435,096	+0.33(+2.58%)
May 07, 2009	12.95	13.03	12.69	12.81	455,805	+0.05(+0.39%)
May 06, 2009	12.74	12.79	12.60	12.76	313,835	+0.19(+1.51%)
May 05, 2009	12.50	12.63	12.40	12.57	530,330	+0.07(+0.56%)
May 04, 2009	12.33	12.64	12.21	12.50	450,807	+0.17(+1.38%)
May 01, 2009	12.30	12.58	12.17	12.33	726,613	-0.06(-0.48%)
Apr 30, 2009	12.70	12.84	12.35	12.39	414,745	-0.25(-1.98%)
Apr 29, 2009	12.15	12.71	12.00	12.64	480,766	+0.53(+4.38%)
Apr 28, 2009	12.01	12.24	11.88	12.11	444,059	+0.05(+0.41%)
Apr 27, 2009	12.25	12.52	12.04	12.06	718,410	-0.47(-3.75%)
Apr 24, 2009	13.00	13.00	11.46	12.53	2,117,787	-0.72(-5.43%)
Apr 23, 2009	13.22	13.61	12.51	13.25	703,024	+0.00(+0.00%)
Apr 22, 2009	12.87	13.86	12.60	13.25	663,035	+0.15(+1.15%)
Apr 21, 2009	12.46	13.11	12.28	13.10	561,712	+0.55(+4.38%)
Apr 20, 2009	12.67	12.73	12.50	12.55	465,421	-0.46(-3.54%)
Apr 17, 2009	13.03	13.14	12.83	13.01	289,252	+0.05(+0.39%)
Apr 16, 2009	13.02	13.15	12.78	12.96	423,837	+0.00(+0.00%)
Apr 15, 2009	12.60	13.05	12.53	12.96	324,650	+0.32(+2.53%)
Apr 14, 2009	12.71	12.90	12.43	12.64	456,437	-0.28(-2.17%)
Apr 13, 2009	12.58	12.94	12.50	12.92	344,831	+0.20(+1.57%)
Apr 09, 2009	12.20	12.78	12.19	12.72	606,697	+1.04(+8.90%)
Apr 08, 2009	11.54	11.79	11.40	11.68	267,224	+0.17(+1.48%)
Apr 07, 2009	11.86	11.97	11.48	11.51	416,043	-0.46(-3.84%)
Apr 06, 2009	12.29	12.37	11.67	11.97	504,283	-0.48(-3.86%)
Apr 03, 2009	12.20	12.46	12.10	12.45	414,104	+0.28(+2.30%)
Apr 02, 2009	11.90	12.39	11.61	12.17	692,992	+0.52(+4.46%)
Apr 01, 2009	11.40	11.80	11.31	11.65	386,661	+0.08(+0.69%)
Mar 31, 2009	11.80	11.80	11.32	11.57	519,520	-0.13(-1.11%)
Mar 30, 2009	11.76	11.80	11.30	11.70	416,275	-0.64(-5.19%)
Mar 26, 2009	11.67	12.35	11.51	12.34	448,168	+0.84(+7.30%)
Mar 25, 2009	11.37	11.50	10.91	11.50	551,610	+0.62(+5.70%)
Mar 24, 2009	10.87	11.05	10.63	10.88	529,084	-0.11(-1.00%)
Mar 23, 2009	10.67	11.30	10.58	10.99	836,617	+0.05(+0.46%)
Mar 20, 2009	11.49	11.58	10.90	10.94	662,819	-0.50(-4.37%)
Mar 19, 2009	11.38	11.58	11.30	11.44	523,654	+0.17(+1.51%)
Mar 18, 2009	10.84	11.29	10.72	11.27	871,124	+0.42(+3.87%)
Mar 17, 2009	10.95	11.04	10.66	10.85	550,641	-0.14(-1.27%)
Mar 16, 2009	11.24	11.48	10.89	10.99	618,733	-0.18(-1.61%)
Mar 13, 2009	11.00	11.26	10.91	11.17	511,885	+0.26(+2.38%)
Mar 12, 2009	10.65	11.14	10.46	10.91	875,073	+0.45(+4.30%)
Mar 11, 2009	10.34	10.82	10.20	10.46	594,131	+0.15(+1.45%)
Mar 10, 2009	9.770	10.34	9.550	10.31	488,332	+0.73(+7.62%)
Mar 09, 2009	9.780	10.04	9.540	9.580	515,148	-0.33(-3.33%)
Mar 06, 2009	10.02	10.17	9.740	9.910	638,015	-0.07(-0.70%)
Mar 05, 2009	10.32	10.40	9.950	9.980	710,332	-0.51(-4.86%)
Mar 04, 2009	10.00	10.62	9.990	10.49	775,779	+0.86(+8.93%)

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.