Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.35	10.67	10.28	10.53	11,493,476	+0.29(+2.81%)
May 28, 2009	10.59	10.64	9.935	10.24	18,592,270	-0.25(-2.41%)
May 27, 2009	10.82	11.11	10.46	10.49	16,989,214	-0.26(-2.43%)
May 26, 2009	10.56	10.90	10.28	10.75	7,076,926	+0.33(+3.18%)
May 22, 2009	10.40	10.49	10.13	10.42	6,639,319	-0.03(-0.25%)
May 21, 2009	10.60	10.68	10.28	10.45	5,791,139	-0.21(-1.96%)
May 20, 2009	11.16	11.39	10.66	10.66	10,125,836	-0.42(-3.78%)
May 19, 2009	11.16	11.25	10.89	11.08	12,492,176	-0.08(-0.70%)
May 18, 2009	10.73	11.21	10.73	11.16	11,247,638	+0.62(+5.87%)
May 15, 2009	10.52	10.90	10.43	10.54	6,798,827	+0.02(+0.17%)
May 14, 2009	10.43	10.89	10.24	10.52	6,882,699	+0.14(+1.34%)
May 13, 2009	10.72	10.80	10.38	10.38	8,420,165	-0.60(-5.48%)
May 12, 2009	11.48	11.48	10.75	10.98	8,502,549	-0.30(-2.63%)
May 11, 2009	11.41	11.52	11.16	11.28	9,032,163	-0.46(-3.93%)
May 08, 2009	11.50	11.74	11.05	11.74	14,100,736	+0.51(+4.58%)
May 07, 2009	11.93	12.02	11.12	11.22	24,087,190	-0.71(-5.92%)
May 06, 2009	12.44	12.45	11.55	11.93	20,272,494	-0.37(-2.98%)
May 05, 2009	12.24	12.45	11.99	12.30	9,266,520	+0.02(+0.14%)
May 04, 2009	12.22	12.30	12.17	12.28	14,036,733	+0.78(+6.74%)
May 01, 2009	11.89	11.89	11.33	11.50	8,376,677	-0.31(-2.66%)
Apr 30, 2009	12.12	12.24	11.75	11.82	13,709,128	-0.13(-1.09%)
Apr 29, 2009	11.93	12.24	11.72	11.95	10,441,972	+0.18(+1.56%)
Apr 28, 2009	11.70	11.96	11.51	11.77	9,464,928	-0.05(-0.44%)
Apr 27, 2009	11.78	12.24	11.68	11.82	12,646,714	-0.20(-1.67%)
Apr 24, 2009	11.43	12.16	11.29	12.02	20,838,516	+0.74(+6.57%)
Apr 23, 2009	11.40	11.50	10.72	11.28	15,338,696	-0.04(-0.39%)
Apr 22, 2009	10.83	11.69	10.77	11.32	14,173,348	+0.30(+2.69%)
Apr 21, 2009	10.30	11.09	10.28	11.02	8,335,323	+0.52(+4.98%)
Apr 20, 2009	11.16	11.18	10.43	10.50	19,301,108	-0.88(-7.73%)
Apr 17, 2009	10.99	11.45	10.96	11.38	11,664,629	+0.38(+3.49%)
Apr 16, 2009	10.63	11.08	10.42	11.00	11,969,733	+0.52(+4.99%)
Apr 15, 2009	9.935	10.65	9.935	10.48	41,315,172	+0.42(+4.16%)
Apr 14, 2009	10.28	10.38	9.865	10.06	7,381,238	-0.26(-2.53%)
Apr 13, 2009	10.21	10.34	10.05	10.32	3,746,781	+0.09(+0.85%)
Apr 09, 2009	10.01	10.34	9.848	10.23	6,787,583	+0.55(+5.69%)
Apr 08, 2009	9.979	9.996	9.534	9.681	10,607,504	+0.16(+1.63%)
Apr 07, 2009	9.804	9.839	9.404	9.526	6,668,508	-0.50(-4.96%)
Apr 06, 2009	9.988	10.05	9.726	10.02	7,919,425	-0.11(-1.12%)
Apr 03, 2009	9.979	10.21	9.770	10.14	12,692,456	+0.16(+1.57%)
Apr 02, 2009	9.796	10.21	9.726	9.979	10,155,757	+0.50(+5.24%)
Apr 01, 2009	9.003	9.639	8.985	9.482	9,830,057	+0.23(+2.45%)
Mar 31, 2009	9.569	9.639	8.715	9.255	14,753,729	-0.18(-1.94%)
Mar 30, 2009	9.831	9.848	9.229	9.438	11,712,665	-0.77(-7.52%)
Mar 26, 2009	9.804	10.22	9.700	10.21	13,805,008	+0.71(+7.43%)
Mar 25, 2009	9.534	10.17	9.168	9.499	26,520,238	+0.13(+1.40%)
Mar 24, 2009	9.438	9.691	9.351	9.369	9,016,177	-0.14(-1.47%)
Mar 23, 2009	9.142	9.517	9.116	9.508	17,737,418	+0.91(+10.54%)
Mar 20, 2009	9.133	9.133	8.471	8.602	12,015,991	-0.54(-5.93%)
Mar 19, 2009	9.586	9.630	8.988	9.144	14,113,793	-0.12(-1.31%)
Mar 18, 2009	8.623	9.517	8.354	9.265	31,016,910	+0.62(+7.12%)
Mar 17, 2009	8.441	8.710	8.207	8.649	9,408,632	+0.36(+4.29%)
Mar 16, 2009	8.745	8.745	8.250	8.294	14,084,572	-0.28(-3.24%)
Mar 13, 2009	8.771	8.780	8.311	8.571	0	-0.02(-0.20%)
Mar 12, 2009	8.016	8.658	7.825	8.589	13,120,534	+0.54(+6.68%)
Mar 11, 2009	8.042	8.268	7.912	8.051	13,968,634	+0.05(+0.65%)
Mar 10, 2009	7.444	8.025	7.365	7.999	10,285,055	+0.86(+12.03%)
Mar 09, 2009	6.940	7.461	6.940	7.140	10,795,285	-0.02(-0.24%)
Mar 06, 2009	7.348	7.452	6.984	7.157	0	-0.15(-2.02%)
Mar 05, 2009	7.417	7.591	7.235	7.305	7,992,302	-0.31(-4.11%)
Mar 04, 2009	7.600	7.756	7.435	7.618	4,896,104	-0.08(-1.00%)

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.