Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.42	11.59	11.31	11.57	8,340,900	+0.38(+3.36%)
May 28, 2009	11.01	11.19	10.77	11.19	5,733,319	+0.37(+3.42%)
May 27, 2009	11.05	11.46	10.82	10.82	6,854,420	-0.24(-2.20%)
May 26, 2009	10.69	11.07	10.50	11.06	6,085,124	+0.31(+2.88%)
May 22, 2009	10.89	11.20	10.68	10.75	5,663,983	+0.04(+0.36%)
May 21, 2009	10.89	10.97	10.52	10.72	6,622,600	-0.47(-4.20%)
May 20, 2009	11.05	11.48	11.01	11.19	10,271,971	+0.29(+2.69%)
May 19, 2009	10.73	11.04	10.65	10.89	6,791,578	+0.26(+2.44%)
May 18, 2009	10.22	10.64	10.17	10.63	6,269,918	+0.58(+5.77%)
May 15, 2009	10.27	10.55	9.925	10.05	6,571,325	-0.25(-2.41%)
May 14, 2009	10.03	10.41	9.980	10.30	5,809,400	+0.15(+1.47%)
May 13, 2009	10.49	10.51	10.09	10.15	9,414,173	-0.64(-5.94%)
May 12, 2009	11.14	11.14	10.52	10.79	5,750,103	-0.02(-0.15%)
May 11, 2009	10.87	10.89	10.48	10.81	7,016,551	-0.48(-4.26%)
May 08, 2009	11.17	11.40	10.95	11.29	7,553,611	+0.48(+4.45%)
May 07, 2009	11.72	11.78	10.71	10.81	10,667,219	-0.69(-6.01%)
May 06, 2009	11.74	11.83	11.42	11.50	8,573,202	+0.12(+1.02%)
May 05, 2009	11.22	11.45	10.76	11.38	9,093,004	+0.08(+0.68%)
May 04, 2009	10.67	11.31	10.67	11.31	9,792,748	+0.87(+8.31%)
May 01, 2009	10.42	10.72	10.21	10.44	7,703,804	+0.18(+1.72%)
Apr 30, 2009	10.34	10.59	10.17	10.26	8,713,905	+0.19(+1.92%)
Apr 29, 2009	9.649	10.20	9.566	10.07	8,923,360	+0.65(+6.93%)
Apr 28, 2009	9.610	9.671	9.389	9.417	9,603,094	-0.45(-4.54%)
Apr 27, 2009	9.936	10.16	9.671	9.864	9,926,438	-0.41(-4.03%)
Apr 24, 2009	10.12	10.43	10.09	10.28	11,332,083	+0.33(+3.28%)
Apr 23, 2009	10.20	10.36	9.671	9.953	9,559,109	-0.17(-1.69%)
Apr 22, 2009	10.66	10.71	10.06	10.12	14,611,998	-0.54(-5.08%)
Apr 21, 2009	10.22	10.79	10.22	10.67	12,355,913	+0.11(+1.05%)
Apr 20, 2009	11.10	11.27	10.41	10.56	11,012,587	-1.07(-9.22%)
Apr 17, 2009	11.72	11.84	11.49	11.63	6,235,904	-0.22(-1.82%)
Apr 16, 2009	11.77	11.99	11.28	11.84	9,905,899	+0.19(+1.66%)
Apr 15, 2009	11.78	11.93	11.27	11.65	10,013,722	-0.06(-0.47%)
Apr 14, 2009	11.88	12.41	11.69	11.70	15,246,135	+0.03(+0.28%)
Apr 13, 2009	11.33	11.76	11.04	11.67	13,224,371	+0.72(+6.56%)
Apr 09, 2009	10.80	11.15	10.61	10.95	13,026,436	+0.90(+8.90%)
Apr 08, 2009	9.964	10.09	9.743	10.06	6,053,352	+0.12(+1.17%)
Apr 07, 2009	9.953	10.19	9.848	9.942	5,720,663	-0.29(-2.86%)
Apr 06, 2009	10.04	10.26	9.848	10.23	7,922,541	-0.24(-2.27%)
Apr 03, 2009	10.31	10.74	10.28	10.47	14,909,690	+0.17(+1.66%)
Apr 02, 2009	10.49	10.87	10.14	10.30	17,741,042	+0.34(+3.44%)
Apr 01, 2009	9.444	10.00	9.284	9.958	7,985,219	+0.33(+3.44%)
Mar 31, 2009	9.737	9.920	9.500	9.627	7,609,443	+0.01(+0.06%)
Mar 30, 2009	9.781	9.853	9.240	9.621	8,134,306	-0.83(-7.98%)
Mar 26, 2009	10.22	10.47	10.09	10.46	9,926,217	+0.46(+4.59%)
Mar 25, 2009	9.997	10.22	9.627	9.997	10,022,520	+0.17(+1.69%)
Mar 24, 2009	9.687	10.07	9.494	9.831	8,384,528	-0.10(-1.00%)
Mar 23, 2009	9.748	9.947	9.665	9.931	9,182,137	+0.61(+6.58%)
Mar 20, 2009	9.804	9.947	9.207	9.317	8,635,635	-0.51(-5.23%)
Mar 19, 2009	9.621	10.15	9.621	9.831	12,179,885	+0.61(+6.59%)
Mar 18, 2009	8.781	9.273	8.339	9.223	11,229,864	+0.33(+3.73%)
Mar 17, 2009	8.571	8.892	8.289	8.892	6,426,585	+0.09(+1.00%)
Mar 16, 2009	8.975	9.251	8.765	8.803	6,451,521	-0.08(-0.87%)
Mar 13, 2009	8.842	9.002	8.704	8.881	0	+0.12(+1.32%)
Mar 12, 2009	8.240	8.809	8.234	8.765	8,823,856	+0.33(+3.93%)
Mar 11, 2009	8.588	8.671	8.212	8.433	10,923,416	-0.10(-1.17%)
Mar 10, 2009	8.068	8.610	8.046	8.532	12,551,692	+0.85(+11.00%)
Mar 09, 2009	7.869	8.068	7.615	7.687	8,401,026	-0.42(-5.18%)
Mar 06, 2009	8.146	8.383	7.825	8.107	0	+0.23(+2.88%)
Mar 05, 2009	8.013	8.162	7.792	7.880	13,612,050	-0.45(-5.37%)
Mar 04, 2009	8.090	8.510	8.013	8.328	14,416,702	+1.28(+18.20%)

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.