Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.45	15.54	15.32	15.32	10,225	+0.31(+2.07%)
May 28, 2009	15.10	15.18	14.80	15.01	24,499	-0.04(-0.27%)
May 27, 2009	15.10	15.30	15.00	15.05	9,565	+0.45(+3.08%)
May 26, 2009	14.50	14.75	14.50	14.60	5,938	+0.05(+0.34%)
May 22, 2009	14.56	14.70	14.40	14.55	34,819	+0.21(+1.46%)
May 21, 2009	14.50	14.65	14.34	14.34	10,145	-0.41(-2.78%)
May 20, 2009	15.05	15.05	14.75	14.75	4,431	+0.01(+0.07%)
May 19, 2009	14.74	14.75	14.48	14.74	2,568	+0.39(+2.72%)
May 18, 2009	14.30	14.35	14.19	14.35	4,510	+1.10(+8.30%)
May 15, 2009	13.43	13.54	13.20	13.25	4,524	-0.05(-0.38%)
May 14, 2009	13.07	13.30	13.07	13.30	8,620	-0.20(-1.48%)
May 13, 2009	14.00	14.00	13.50	13.50	9,853	-0.48(-3.43%)
May 12, 2009	14.01	14.20	13.95	13.98	12,950	-0.87(-5.86%)
May 11, 2009	14.85	15.01	14.85	14.85	9,657	-0.45(-2.94%)
May 08, 2009	15.37	15.37	15.20	15.30	5,077	+0.95(+6.62%)
May 07, 2009	14.52	14.52	14.33	14.35	14,440	+0.43(+3.09%)
May 06, 2009	13.60	13.92	13.60	13.92	2,919	+1.18(+9.26%)
May 05, 2009	13.04	13.10	12.72	12.74	33,489	+0.12(+0.95%)
May 04, 2009	12.65	12.65	12.62	12.62	9,581	+1.12(+9.74%)
May 01, 2009	11.57	11.62	11.50	11.50	6,420	-0.09(-0.78%)
Apr 30, 2009	11.74	11.74	11.50	11.59	5,144	+0.34(+3.02%)
Apr 29, 2009	11.25	11.26	11.18	11.25	9,657	+0.35(+3.21%)
Apr 28, 2009	10.74	11.00	10.74	10.90	13,091	-0.14(-1.27%)
Apr 27, 2009	11.25	11.25	11.00	11.04	7,389	-0.58(-4.99%)
Apr 24, 2009	11.60	11.75	11.56	11.62	7,897	+0.32(+2.83%)
Apr 23, 2009	11.35	11.37	11.25	11.30	7,294	+0.22(+1.99%)
Apr 22, 2009	10.95	11.30	10.95	11.08	5,515	-0.37(-3.23%)
Apr 21, 2009	11.43	11.55	11.35	11.45	4,476	-0.01(-0.09%)
Apr 20, 2009	11.54	11.60	11.36	11.46	13,852	-0.01(-0.09%)
Apr 17, 2009	11.53	11.65	11.47	11.47	5,156	-0.18(-1.55%)
Apr 16, 2009	11.53	11.75	11.40	11.65	7,213	+0.14(+1.22%)
Apr 15, 2009	11.61	11.71	11.50	11.51	7,651	+0.35(+3.14%)
Apr 14, 2009	11.35	11.38	11.16	11.16	2,620	+0.31(+2.86%)
Apr 13, 2009	10.82	10.90	10.70	10.85	12,601	+0.01(+0.09%)
Apr 09, 2009	10.94	11.05	10.80	10.84	5,622	+0.19(+1.78%)
Apr 08, 2009	10.64	10.65	10.57	10.65	6,619	-0.35(-3.18%)
Apr 07, 2009	11.00	11.14	10.90	11.00	23,358	+0.08(+0.73%)
Apr 06, 2009	10.95	11.05	10.85	10.92	10,636	+0.05(+0.46%)
Apr 03, 2009	10.70	10.87	10.69	10.87	9,811	+0.47(+4.52%)
Apr 02, 2009	10.27	10.50	10.27	10.40	11,575	+1.00(+10.64%)
Apr 01, 2009	9.200	9.530	9.200	9.400	8,902	-0.05(-0.53%)
Mar 31, 2009	9.470	9.480	9.280	9.450	7,364	+0.11(+1.18%)
Mar 30, 2009	9.450	9.450	9.200	9.340	10,077	-0.56(-5.66%)
Mar 26, 2009	10.04	10.10	9.850	9.900	4,996	+0.47(+4.98%)
Mar 25, 2009	9.600	9.720	9.270	9.430	43,422	+0.03(+0.32%)
Mar 24, 2009	9.410	9.550	9.360	9.400	8,966	+0.35(+3.87%)
Mar 23, 2009	8.950	9.050	8.950	9.050	5,960	+0.90(+11.04%)
Mar 20, 2009	8.500	8.500	8.150	8.150	28,752	-0.50(-5.78%)
Mar 19, 2009	8.900	8.900	8.650	8.650	602,342	+0.15(+1.76%)
Mar 18, 2009	8.400	8.600	8.400	8.500	4,440	-0.05(-0.58%)
Mar 17, 2009	8.250	8.550	8.250	8.550	5,034	-0.15(-1.72%)
Mar 16, 2009	8.450	8.700	8.450	8.700	27,541	+0.65(+8.07%)
Mar 13, 2009	7.935	8.200	7.935	8.050	4,748,220	+0.90(+12.59%)
Mar 03, 2009		7.150	7.150	7.150	0	+0.00(+0.00%)
Mar 02, 2009	7.150	7.150	7.150	7.150	500	-0.80(-10.06%)
Feb 26, 2009	7.950	7.950	7.950	7.950	0	+0.00(+0.00%)
Feb 25, 2009	8.300	8.300	7.950	7.950	1,200	+0.15(+1.92%)
Feb 24, 2009		7.800	7.800	7.800	0	+0.00(+0.00%)
Feb 23, 2009	8.120	8.120	7.800	7.800	1,500	-0.50(-6.02%)
Feb 20, 2009		8.300	8.300	8.300	0	+0.00(+0.00%)
Feb 19, 2009	8.300	8.300	8.300	8.300	1,000	-0.65(-7.26%)
Feb 12, 2009		8.950	8.950	8.950	0	+0.00(+0.00%)
Feb 11, 2009	8.950	8.950	8.950	8.950	1,000	+0.20(+2.29%)
Feb 10, 2009	8.750	8.750	8.750	8.750	1,000	+0.15(+1.74%)
Feb 05, 2009		8.600	8.600	8.600	0	+0.00(+0.00%)
Feb 04, 2009	8.600	8.600	8.600	8.600	700	+0.95(+12.42%)
Nov 21, 2008		7.650	7.650	7.650	0	+0.00(+0.00%)

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.