Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.80	11.82	11.65	11.73	39,828	-0.12(-1.01%)
May 28, 2009	11.90	11.90	11.85	11.85	16,489	-0.05(-0.42%)
May 27, 2009	11.82	11.91	11.79	11.90	46,369	+0.09(+0.76%)
May 26, 2009	11.82	11.87	11.75	11.81	36,068	-0.01(-0.08%)
May 22, 2009	11.97	11.97	11.66	11.82	71,542	-0.10(-0.84%)
May 21, 2009	11.93	11.97	11.88	11.92	45,591	+0.00(+0.00%)
May 20, 2009	11.90	11.95	11.81	11.92	38,197	+0.10(+0.85%)
May 19, 2009	11.85	11.85	11.76	11.82	39,396	+0.02(+0.17%)
May 18, 2009	11.75	11.85	11.75	11.80	38,210	+0.00(+0.00%)
May 15, 2009	11.75	11.83	11.71	11.80	26,411	+0.02(+0.15%)
May 14, 2009	11.94	11.94	11.75	11.78	32,726	-0.17(-1.41%)
May 13, 2009	11.73	11.95	11.73	11.95	29,142	+0.20(+1.70%)
May 12, 2009	11.76	11.88	11.75	11.75	27,250	-0.04(-0.34%)
May 11, 2009	11.69	11.79	11.68	11.79	49,059	+0.12(+1.03%)
May 08, 2009	11.63	11.76	11.60	11.67	71,547	+0.07(+0.60%)
May 07, 2009	11.55	11.60	11.50	11.60	51,259	+0.09(+0.78%)
May 06, 2009	11.34	11.55	11.34	11.51	34,260	+0.19(+1.68%)
May 05, 2009	11.29	11.34	11.24	11.32	60,028	+0.05(+0.44%)
May 04, 2009	11.32	11.32	11.25	11.27	28,822	-0.09(-0.79%)
May 01, 2009	11.34	11.43	11.32	11.36	33,163	+0.04(+0.35%)
Apr 30, 2009	11.34	11.39	11.28	11.32	39,671	+0.04(+0.31%)
Apr 29, 2009	11.19	11.30	11.16	11.29	31,043	+0.09(+0.76%)
Apr 28, 2009	11.20	11.27	11.18	11.20	41,363	+0.00(+0.00%)
Apr 27, 2009	11.07	11.22	11.07	11.20	41,786	+0.02(+0.18%)
Apr 24, 2009	11.26	11.36	11.17	11.18	47,698	-0.13(-1.15%)
Apr 23, 2009	11.25	11.36	11.24	11.31	41,518	+0.10(+0.89%)
Apr 22, 2009	11.09	11.27	11.09	11.21	34,093	+0.06(+0.54%)
Apr 21, 2009	11.00	11.18	10.99	11.15	43,165	+0.15(+1.36%)
Apr 20, 2009	10.90	11.00	10.80	11.00	36,200	+0.11(+1.01%)
Apr 17, 2009	10.74	10.98	10.71	10.89	48,771	+0.21(+1.97%)
Apr 16, 2009	10.74	10.74	10.65	10.68	35,702	-0.02(-0.19%)
Apr 15, 2009	10.45	10.70	10.45	10.70	34,425	+0.14(+1.33%)
Apr 14, 2009	10.65	10.65	10.56	10.56	25,270	-0.08(-0.75%)
Apr 13, 2009	10.78	10.78	10.53	10.64	22,928	-0.04(-0.37%)
Apr 09, 2009	10.55	10.69	10.55	10.68	23,640	+0.15(+1.42%)
Apr 08, 2009	10.39	10.56	10.39	10.53	26,016	+0.11(+1.06%)
Apr 07, 2009	10.43	10.51	10.36	10.42	31,244	-0.09(-0.86%)
Apr 06, 2009	10.66	10.67	10.43	10.51	51,272	-0.14(-1.31%)
Apr 03, 2009	10.55	10.65	10.54	10.65	15,860	+0.15(+1.43%)
Apr 02, 2009	10.49	10.58	10.49	10.50	30,128	-0.06(-0.57%)
Apr 01, 2009	10.25	10.56	10.24	10.56	60,536	+0.08(+0.76%)
Mar 31, 2009	10.18	10.48	10.18	10.48	23,624	+0.32(+3.15%)
Mar 30, 2009	10.51	10.51	10.16	10.16	40,373	-0.39(-3.70%)
Mar 26, 2009	10.38	10.56	10.35	10.55	35,160	+0.17(+1.64%)
Mar 25, 2009	10.29	10.38	10.28	10.38	39,582	+0.13(+1.27%)
Mar 24, 2009	10.30	10.32	10.22	10.25	24,021	-0.03(-0.29%)
Mar 23, 2009	10.43	10.43	10.26	10.28	68,626	-0.14(-1.34%)
Mar 20, 2009	10.40	10.49	10.38	10.42	25,241	+0.02(+0.19%)
Mar 19, 2009	10.32	10.50	10.32	10.40	29,400	+0.03(+0.29%)
Mar 18, 2009	10.30	10.47	10.15	10.37	73,200	+0.07(+0.68%)
Mar 17, 2009	10.43	10.43	10.30	10.30	15,820	-0.14(-1.34%)
Mar 16, 2009	10.49	10.49	10.40	10.44	18,600	-0.06(-0.57%)
Mar 13, 2009	10.36	10.50	10.36	10.50	0	+0.00(+0.00%)
Mar 12, 2009	10.15	10.50	10.15	10.50	19,830	+0.30(+2.94%)
Mar 11, 2009	10.13	10.22	10.11	10.20	67,127	+0.07(+0.69%)
Mar 10, 2009	9.750	10.13	9.740	10.13	66,443	+0.37(+3.79%)
Mar 09, 2009	9.950	10.03	9.760	9.760	65,394	-0.30(-2.98%)
Mar 06, 2009	10.15	10.18	10.00	10.06	0	-0.04(-0.40%)
Mar 05, 2009	10.10	10.13	9.950	10.10	36,136	-0.05(-0.49%)
Mar 04, 2009	10.03	10.20	9.990	10.15	91,974	-0.16(-1.55%)

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.