Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.80	11.84	11.54	11.82	121,326	+0.09(+0.77%)
May 28, 2009	11.86	11.94	11.45	11.73	148,896	-0.06(-0.51%)
May 27, 2009	11.64	12.01	11.58	11.79	216,604	+0.08(+0.68%)
May 26, 2009	11.67	11.99	11.55	11.71	193,043	+0.04(+0.34%)
May 22, 2009	11.55	11.70	11.45	11.67	107,705	-0.05(-0.43%)
May 21, 2009	11.62	11.90	11.43	11.72	122,933	-0.07(-0.59%)
May 20, 2009	11.77	11.99	11.51	11.79	188,409	+0.05(+0.43%)
May 19, 2009	11.53	11.84	11.50	11.74	336,352	+0.30(+2.62%)
May 18, 2009	11.19	11.65	11.18	11.44	134,764	-0.15(-1.29%)
May 15, 2009	11.00	11.94	10.87	11.59	401,536	+0.61(+5.56%)
May 14, 2009	10.41	11.00	10.36	10.98	181,592	+0.48(+4.57%)
May 13, 2009	10.50	10.71	10.35	10.50	139,827	-0.33(-3.05%)
May 12, 2009	10.69	10.90	10.19	10.83	173,483	+0.08(+0.74%)
May 11, 2009	10.40	10.85	10.15	10.75	191,520	+0.18(+1.70%)
May 08, 2009	10.14	10.70	9.830	10.57	331,174	+0.55(+5.49%)
May 07, 2009	10.12	10.19	9.810	10.02	99,153	+0.03(+0.30%)
May 06, 2009	10.31	10.32	9.880	9.990	161,061	-0.33(-3.20%)
May 05, 2009	10.32	10.44	10.19	10.32	295,779	-0.07(-0.67%)
May 04, 2009	10.17	10.50	10.05	10.39	295,921	-0.10(-0.95%)
May 01, 2009	10.25	10.50	10.11	10.49	200,713	+0.29(+2.84%)
Apr 30, 2009	10.45	10.50	10.08	10.20	266,199	-0.04(-0.39%)
Apr 29, 2009	10.33	10.49	10.20	10.24	146,517	+0.03(+0.29%)
Apr 28, 2009	10.50	10.50	10.12	10.21	120,124	-0.52(-4.85%)
Apr 27, 2009	10.25	10.89	10.19	10.73	302,051	+0.50(+4.89%)
Apr 24, 2009	10.19	10.35	9.710	10.23	233,143	+0.16(+1.59%)
Apr 23, 2009	10.22	10.48	10.03	10.07	192,999	-0.16(-1.56%)
Apr 22, 2009	10.32	10.44	9.750	10.23	196,127	+0.28(+2.81%)
Apr 21, 2009	9.410	10.31	9.310	9.950	693,802	+0.96(+10.74%)
Apr 20, 2009	9.070	9.180	8.820	8.985	150,456	-0.10(-1.05%)
Apr 17, 2009	9.180	9.180	8.810	9.080	106,222	-0.05(-0.55%)
Apr 16, 2009	8.960	9.360	8.860	9.130	107,496	+0.27(+3.05%)
Apr 15, 2009	8.900	8.940	8.670	8.860	55,475	-0.01(-0.11%)
Apr 14, 2009	9.110	9.270	8.870	8.870	195,223	-0.22(-2.42%)
Apr 13, 2009	8.800	9.410	8.800	9.090	189,162	+0.35(+4.05%)
Apr 09, 2009	8.720	8.970	8.710	8.736	40,018	+0.12(+1.35%)
Apr 08, 2009	8.560	8.850	8.560	8.620	49,221	+0.17(+2.01%)
Apr 07, 2009	8.580	8.580	8.450	8.450	85,175	-0.15(-1.74%)
Apr 06, 2009	8.650	8.720	8.550	8.600	86,075	+0.00(+0.00%)
Apr 03, 2009	8.490	8.730	8.420	8.600	69,765	+0.21(+2.50%)
Apr 02, 2009	8.720	8.720	8.310	8.390	128,879	-0.01(-0.12%)
Apr 01, 2009	8.320	8.440	8.250	8.400	48,722	+0.07(+0.84%)
Mar 31, 2009	8.360	8.520	8.250	8.330	125,874	-0.17(-2.00%)
Mar 30, 2009	8.680	8.700	8.410	8.500	108,337	-0.62(-6.80%)
Mar 26, 2009	9.000	9.150	8.955	9.120	135,725	+0.28(+3.17%)
Mar 25, 2009	8.750	9.000	8.660	8.840	50,134	+0.07(+0.80%)
Mar 24, 2009	8.900	8.910	8.720	8.770	85,902	-0.21(-2.34%)
Mar 23, 2009	8.970	9.100	8.840	8.980	95,662	+0.39(+4.54%)
Mar 20, 2009	8.750	8.890	8.410	8.590	62,615	-0.33(-3.70%)
Mar 19, 2009	8.960	8.960	8.590	8.920	109,514	-0.06(-0.67%)
Mar 18, 2009	8.830	9.020	8.750	8.980	62,124	+0.07(+0.79%)
Mar 17, 2009	8.570	8.980	8.510	8.910	175,238	+0.41(+4.82%)
Mar 16, 2009	8.080	8.510	7.980	8.500	174,842	+0.39(+4.81%)
Mar 13, 2009	7.850	8.310	7.850	8.110	173,135	+0.30(+3.84%)
Mar 12, 2009	7.390	7.880	7.310	7.810	153,369	+0.34(+4.55%)
Mar 11, 2009	7.460	7.490	7.250	7.470	116,410	-0.04(-0.53%)
Mar 10, 2009	7.430	7.528	7.270	7.510	175,064	+0.15(+2.04%)
Mar 09, 2009	7.680	7.720	6.900	7.360	276,913	-0.39(-5.03%)
Mar 06, 2009	7.990	8.000	7.660	7.750	92,837	-0.24(-3.00%)
Mar 05, 2009	7.770	8.090	7.670	7.990	196,271	+0.09(+1.14%)
Mar 04, 2009	7.940	8.190	7.850	7.900	218,622	-0.20(-2.47%)

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.