Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.96	11.61	10.81	11.61	1,731,136	+1.17(+11.16%)
May 28, 2009	10.71	10.73	10.14	10.45	1,007,190	-0.08(-0.80%)
May 27, 2009	10.55	10.95	10.38	10.53	869,560	-0.06(-0.59%)
May 26, 2009	9.874	10.83	9.703	10.59	1,675,818	+0.59(+5.88%)
May 22, 2009	10.54	10.55	9.995	10.01	919,434	-0.52(-4.93%)
May 21, 2009	10.82	10.89	10.29	10.53	859,972	-0.42(-3.81%)
May 20, 2009	11.52	11.80	10.90	10.94	1,326,471	-0.44(-3.85%)
May 19, 2009	11.51	11.80	11.17	11.38	1,217,556	-0.15(-1.27%)
May 18, 2009	11.02	11.55	10.84	11.53	1,178,356	+0.63(+5.77%)
May 15, 2009	10.83	11.15	10.68	10.90	1,171,980	-0.02(-0.20%)
May 14, 2009	10.82	11.16	10.42	10.92	877,673	+0.18(+1.63%)
May 13, 2009	11.42	11.55	10.68	10.74	1,491,747	-0.89(-7.64%)
May 12, 2009	12.26	12.38	11.51	11.63	842,086	-0.52(-4.24%)
May 11, 2009	12.58	12.64	12.03	12.15	979,445	-0.76(-5.92%)
May 08, 2009	12.33	12.92	12.13	12.91	1,355,219	+0.73(+6.00%)
May 07, 2009	12.96	13.01	12.06	12.18	1,146,163	-0.63(-4.94%)
May 06, 2009	13.39	13.39	12.48	12.81	1,233,862	-0.09(-0.68%)
May 05, 2009	12.55	13.14	12.53	12.90	1,700,081	+0.31(+2.47%)
May 04, 2009	12.40	12.61	12.36	12.59	1,480,584	+0.67(+5.61%)
May 01, 2009	12.26	12.26	11.85	11.92	1,147,307	-0.31(-2.51%)
Apr 30, 2009	12.10	12.44	11.95	12.23	1,535,956	+0.27(+2.23%)
Apr 29, 2009	11.57	12.04	11.35	11.96	1,422,408	+0.47(+4.10%)
Apr 28, 2009	11.22	11.74	11.21	11.49	1,427,220	+0.10(+0.90%)
Apr 27, 2009	11.33	11.62	11.14	11.39	1,585,825	-0.13(-1.11%)
Apr 24, 2009	11.08	11.72	10.89	11.52	1,641,664	+0.57(+5.25%)
Apr 23, 2009	11.44	11.53	10.63	10.94	2,055,272	-0.49(-4.29%)
Apr 22, 2009	10.52	11.74	10.52	11.43	1,785,578	+0.77(+7.24%)
Apr 21, 2009	10.23	10.78	10.22	10.66	1,562,358	+0.33(+3.22%)
Apr 20, 2009	11.12	11.34	10.30	10.33	2,062,583	-1.02(-8.96%)
Apr 17, 2009	11.07	11.42	10.99	11.34	2,105,865	+0.09(+0.78%)
Apr 16, 2009	10.52	11.31	10.42	11.26	4,325,593	+1.34(+13.53%)
Apr 15, 2009	9.955	10.15	9.666	9.915	1,424,085	-0.15(-1.52%)
Apr 14, 2009	9.922	10.24	9.611	10.07	2,391,645	-0.10(-0.94%)
Apr 13, 2009	9.860	10.28	9.681	10.16	1,727,287	+0.10(+0.98%)
Apr 09, 2009	9.410	10.09	9.242	10.06	1,571,776	+0.91(+9.90%)
Apr 08, 2009	8.821	9.202	8.774	9.158	977,900	+0.41(+4.64%)
Apr 07, 2009	9.337	9.355	8.642	8.752	1,526,451	-0.77(-8.06%)
Apr 06, 2009	9.220	9.597	9.136	9.520	1,457,998	-0.04(-0.46%)
Apr 03, 2009	9.286	9.659	9.165	9.564	1,441,091	+0.23(+2.47%)
Apr 02, 2009	8.533	9.505	8.533	9.333	2,385,313	+1.01(+12.17%)
Apr 01, 2009	7.732	8.386	7.695	8.321	1,737,091	+0.48(+6.16%)
Mar 31, 2009	7.981	8.068	7.703	7.838	1,224,086	-0.03(-0.42%)
Mar 30, 2009	8.032	8.032	7.593	7.871	1,045,491	-1.14(-12.69%)
Mar 26, 2009	8.419	9.176	8.419	9.015	1,840,192	+0.70(+8.40%)
Mar 25, 2009	8.167	8.814	7.918	8.317	1,522,761	+0.23(+2.80%)
Mar 24, 2009	8.383	8.518	8.032	8.090	1,308,360	-0.44(-5.14%)
Mar 23, 2009	8.090	8.529	8.028	8.529	1,357,905	+1.20(+16.42%)
Mar 20, 2009	7.809	7.820	7.224	7.326	1,582,761	-0.41(-5.34%)
Mar 19, 2009	8.035	8.079	7.542	7.739	671,577	-0.17(-2.17%)
Mar 18, 2009	7.557	8.025	7.213	7.911	1,273,396	+0.30(+3.89%)
Mar 17, 2009	7.158	7.615	7.023	7.615	861,890	+0.48(+6.71%)
Mar 16, 2009	7.231	7.600	7.052	7.136	1,124,483	-0.04(-0.56%)
Mar 13, 2009	6.979	7.253	6.764	7.176	0	+0.22(+3.21%)
Mar 12, 2009	6.281	6.983	6.134	6.953	1,733,830	+0.67(+10.58%)
Mar 11, 2009	6.303	6.511	6.237	6.288	1,987,344	+0.01(+0.23%)
Mar 10, 2009	5.513	6.273	5.491	6.273	2,056,445	+0.94(+17.61%)
Mar 09, 2009	5.473	5.762	5.312	5.334	1,420,723	-0.21(-3.82%)
Mar 06, 2009	5.725	5.816	5.370	5.546	0	-0.14(-2.51%)
Mar 05, 2009	5.930	6.050	5.648	5.688	1,641,470	-0.39(-6.49%)
Mar 04, 2009	6.164	6.219	5.751	6.083	1,675,279	+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.