Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.35	13.39	13.19	13.39	18,146	+0.20(+1.51%)
May 28, 2009	12.99	13.19	12.94	13.19	25,414	+0.23(+1.79%)
May 27, 2009	13.13	13.18	12.96	12.96	16,082	-0.27(-2.05%)
May 26, 2009	12.85	13.24	12.84	13.23	34,513	+0.25(+1.89%)
May 22, 2009	13.03	13.10	12.98	12.98	29,236	+0.10(+0.77%)
May 21, 2009	12.82	12.88	12.74	12.88	48,761	-0.04(-0.31%)
May 20, 2009	13.05	13.17	12.92	12.92	16,253	+0.05(+0.36%)
May 19, 2009	12.78	13.01	12.76	12.88	142,360	+0.08(+0.62%)
May 18, 2009	12.43	12.80	12.43	12.80	36,003	+0.44(+3.54%)
May 15, 2009	12.39	12.56	12.31	12.36	34,019	-0.09(-0.69%)
May 14, 2009	12.27	12.50	12.27	12.45	39,235	+0.15(+1.24%)
May 13, 2009	12.52	12.52	12.24	12.29	39,972	-0.50(-3.88%)
May 12, 2009	12.86	12.86	12.61	12.79	34,711	+0.11(+0.84%)
May 11, 2009	12.73	12.78	12.65	12.68	11,288	-0.37(-2.84%)
May 08, 2009	12.79	13.06	12.70	13.06	305,277	+0.57(+4.56%)
May 07, 2009	12.72	12.81	12.41	12.49	42,055	-0.18(-1.41%)
May 06, 2009	12.54	12.68	12.48	12.66	136,572	+0.24(+1.97%)
May 05, 2009	12.49	12.49	12.31	12.42	26,908	-0.09(-0.74%)
May 04, 2009	12.42	12.51	12.41	12.51	44,806	+0.56(+4.65%)
May 01, 2009	11.85	12.05	11.85	11.96	29,149	+0.13(+1.12%)
Apr 30, 2009	12.06	12.06	11.78	11.82	240,975	+0.04(+0.34%)
Apr 29, 2009	11.62	11.87	11.62	11.78	35,600	+0.32(+2.77%)
Apr 28, 2009	11.39	11.49	11.39	11.47	32,398	-0.07(-0.57%)
Apr 27, 2009	11.49	11.62	11.41	11.53	8,202	-0.13(-1.08%)
Apr 24, 2009	11.13	11.75	11.13	11.66	20,427	+0.15(+1.32%)
Apr 23, 2009	11.35	11.51	11.30	11.51	32,401	+0.34(+3.02%)
Apr 22, 2009	11.02	11.37	11.02	11.17	46,817	-0.14(-1.23%)
Apr 21, 2009	11.00	11.32	11.00	11.31	23,373	+0.25(+2.22%)
Apr 20, 2009	11.42	11.42	11.00	11.06	70,657	-0.50(-4.35%)
Apr 17, 2009	11.66	11.66	11.47	11.57	63,252	-0.02(-0.17%)
Apr 16, 2009	11.49	11.62	11.47	11.59	99,285	+0.05(+0.40%)
Apr 15, 2009	11.43	11.54	11.28	11.54	16,174	+0.19(+1.63%)
Apr 14, 2009	11.44	11.46	11.33	11.35	17,245	-0.15(-1.32%)
Apr 13, 2009	11.31	11.57	11.25	11.51	53,811	+0.18(+1.58%)
Apr 09, 2009	11.34	11.34	11.17	11.33	40,253	+0.37(+3.39%)
Apr 08, 2009	10.98	11.07	10.80	10.96	25,652	-0.03(-0.24%)
Apr 07, 2009	10.92	11.08	10.87	10.98	89,253	-0.23(-2.01%)
Apr 06, 2009	11.12	11.72	11.04	11.21	248,883	-0.06(-0.53%)
Apr 03, 2009	11.22	11.32	11.15	11.27	8,055	-0.01(-0.12%)
Apr 02, 2009	11.18	11.41	11.13	11.28	45,840	+0.64(+6.04%)
Apr 01, 2009	10.49	10.83	10.49	10.64	14,014	+0.15(+1.39%)
Mar 31, 2009	10.41	10.65	10.41	10.49	11,251	+0.30(+2.98%)
Mar 30, 2009	10.56	10.56	10.19	10.19	7,986	-0.87(-7.84%)
Mar 26, 2009	10.92	11.11	10.89	11.06	14,872	+0.28(+2.58%)
Mar 25, 2009	10.83	10.95	10.62	10.78	58,366	+0.18(+1.69%)
Mar 24, 2009	10.76	10.85	10.60	10.60	43,062	-0.38(-3.44%)
Mar 23, 2009	10.78	10.98	10.74	10.98	64,357	+0.69(+6.70%)
Mar 20, 2009	10.10	10.45	10.10	10.29	32,866	-0.07(-0.64%)
Mar 19, 2009	10.66	10.66	10.35	10.35	64,533	-0.07(-0.70%)
Mar 18, 2009	10.14	10.56	9.876	10.43	23,478	+0.34(+3.42%)
Mar 17, 2009	9.989	10.17	9.989	10.08	61,213	+0.15(+1.47%)
Mar 16, 2009	10.05	10.15	9.896	9.936	230,642	+0.07(+0.67%)
Mar 13, 2009	10.00	10.00	9.679	9.869	0	+0.14(+1.42%)
Mar 12, 2009	9.439	9.732	9.399	9.732	9,517	+0.17(+1.75%)
Mar 11, 2009	9.578	9.658	9.439	9.565	67,776	+0.01(+0.14%)
Mar 10, 2009	9.134	9.571	9.134	9.552	39,069	+0.60(+6.74%)
Mar 09, 2009	8.783	9.008	8.783	8.949	66,654	-0.19(-2.03%)
Mar 06, 2009	9.300	9.353	8.922	9.134	0	+0.03(+0.35%)
Mar 05, 2009	9.313	9.324	9.039	9.102	28,189	-0.37(-3.90%)
Mar 04, 2009	9.194	9.583	9.194	9.472	42,310	+0.36(+4.00%)

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.