Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.57	12.60	12.54	12.54	2,162	-0.03(-0.24%)
May 28, 2009	12.70	13.50	12.24	12.57	24,938	+0.16(+1.29%)
May 27, 2009	12.85	12.85	12.41	12.41	9,354	-0.07(-0.56%)
May 26, 2009	12.65	13.15	12.33	12.48	11,820	+0.18(+1.46%)
May 22, 2009	12.46	12.92	12.30	12.30	2,445	-0.13(-1.05%)
May 21, 2009	12.30	12.80	12.29	12.43	16,125	+0.13(+1.06%)
May 20, 2009	12.02	12.38	12.02	12.30	14,920	+0.16(+1.35%)
May 19, 2009	12.07	12.15	11.76	12.14	26,101	+0.21(+1.73%)
May 18, 2009	11.59	12.75	11.59	11.93	19,028	+0.48(+4.19%)
May 15, 2009	11.53	11.58	11.35	11.45	13,867	-0.10(-0.87%)
May 14, 2009	11.55	11.73	11.54	11.55	4,500	-0.06(-0.52%)
May 13, 2009	12.00	12.00	11.61	11.61	7,681	-0.28(-2.35%)
May 12, 2009	12.28	12.28	11.79	11.89	9,779	-0.15(-1.25%)
May 11, 2009	12.28	12.30	12.04	12.04	7,300	-0.24(-1.95%)
May 08, 2009	12.21	12.40	12.20	12.28	6,820	+0.08(+0.66%)
May 07, 2009	12.20	12.25	12.17	12.20	4,283	-0.05(-0.41%)
May 06, 2009	12.20	12.27	12.17	12.25	2,849	+0.15(+1.24%)
May 05, 2009	12.26	12.34	12.10	12.10	4,315	-0.18(-1.47%)
May 04, 2009	12.35	12.57	12.27	12.28	7,811	-0.09(-0.73%)
May 01, 2009	12.50	12.68	12.37	12.37	3,100	-0.04(-0.32%)
Apr 30, 2009	12.09	12.41	12.09	12.41	4,084	+0.37(+3.07%)
Apr 29, 2009	11.87	12.10	11.87	12.04	10,174	-0.03(-0.25%)
Apr 28, 2009	12.06	12.08	11.70	12.07	12,957	+0.02(+0.17%)
Apr 27, 2009	12.68	12.68	11.87	12.05	5,426	+0.08(+0.67%)
Apr 24, 2009	11.88	12.04	11.88	11.97	7,658	+0.05(+0.42%)
Apr 23, 2009	11.80	12.09	11.80	11.92	4,670	+0.12(+1.02%)
Apr 22, 2009	11.80	12.06	11.80	11.80	5,495	-0.02(-0.17%)
Apr 21, 2009	12.37	12.37	11.61	11.82	26,814	+0.31(+2.69%)
Apr 20, 2009	11.50	11.80	11.50	11.51	6,087	+0.13(+1.14%)
Apr 17, 2009	11.42	11.50	11.35	11.38	2,700	+0.02(+0.15%)
Apr 16, 2009	11.70	11.81	11.36	11.36	5,600	-0.19(-1.62%)
Apr 15, 2009	11.38	11.82	11.38	11.55	4,947	+0.17(+1.49%)
Apr 14, 2009	11.36	11.38	11.36	11.38	6,235	+0.02(+0.18%)
Apr 13, 2009	11.33	11.68	11.33	11.36	5,970	+0.03(+0.26%)
Apr 09, 2009	11.33	11.34	11.33	11.33	1,600	+0.00(+0.00%)
Apr 08, 2009	11.10	11.41	11.10	11.33	6,913	+0.15(+1.34%)
Apr 07, 2009	10.66	11.69	10.65	11.18	34,104	+0.33(+3.04%)
Apr 06, 2009	10.90	10.95	10.74	10.85	4,700	-0.15(-1.36%)
Apr 03, 2009	11.20	11.50	10.75	11.00	9,066	+0.12(+1.10%)
Apr 02, 2009	10.55	11.01	10.55	10.88	9,985	+0.28(+2.64%)
Apr 01, 2009	10.18	11.11	10.17	10.60	18,800	+0.35(+3.41%)
Mar 31, 2009	10.16	10.25	10.16	10.25	1,100	+0.09(+0.89%)
Mar 30, 2009	10.18	10.44	10.16	10.16	7,553	-0.16(-1.55%)
Mar 26, 2009	10.25	10.35	10.21	10.32	4,125	+0.16(+1.57%)
Mar 25, 2009	10.43	10.43	10.16	10.16	12,122	-0.18(-1.74%)
Mar 24, 2009	10.20	10.34	10.20	10.34	1,900	+0.13(+1.27%)
Mar 23, 2009	10.10	10.21	10.09	10.21	8,597	+0.05(+0.46%)
Mar 20, 2009	10.16	10.16	10.16	10.16	900	-0.10(-0.97%)
Mar 19, 2009	10.07	10.26	10.05	10.26	9,020	+0.19(+1.91%)
Mar 18, 2009	9.840	10.07	9.700	10.07	5,764	+0.34(+3.49%)
Mar 17, 2009	9.960	9.960	9.690	9.730	4,553	-0.07(-0.71%)
Mar 16, 2009	9.650	9.800	9.650	9.800	10,448	+0.10(+1.03%)
Mar 13, 2009	9.600	9.700	9.500	9.700	0	+0.00(+0.00%)
Mar 12, 2009	9.820	9.850	9.570	9.700	21,952	+0.04(+0.41%)
Mar 11, 2009	9.960	9.960	9.580	9.660	5,917	+0.08(+0.84%)
Mar 10, 2009	9.600	9.700	9.545	9.580	13,373	-0.12(-1.24%)
Mar 09, 2009	9.700	9.700	9.700	9.700	900	-0.13(-1.32%)
Mar 06, 2009	9.950	9.950	9.600	9.830	0	-0.22(-2.19%)
Mar 05, 2009	10.05	10.05	10.05	10.05	100	-0.17(-1.66%)
Mar 04, 2009	10.22	10.22	10.10	10.22	3,600	+0.27(+2.70%)

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.