Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.02	12.25	11.91	12.10	98,439	+0.21(+1.77%)
May 28, 2009	12.00	12.09	11.71	11.89	131,965	-0.11(-0.92%)
May 27, 2009	12.15	12.26	12.00	12.00	49,749	-0.14(-1.15%)
May 26, 2009	12.05	12.14	11.94	12.14	62,789	+0.21(+1.76%)
May 22, 2009	11.85	12.07	11.84	11.93	73,506	+0.08(+0.68%)
May 21, 2009	11.99	12.00	11.80	11.85	84,098	-0.09(-0.75%)
May 20, 2009	12.17	12.17	11.83	11.94	109,771	-0.08(-0.67%)
May 19, 2009	11.83	12.05	11.81	12.02	62,936	+0.18(+1.52%)
May 18, 2009	11.67	12.00	11.65	11.84	83,162	+0.17(+1.46%)
May 15, 2009	11.99	11.99	11.67	11.67	73,738	-0.25(-2.10%)
May 14, 2009	11.64	11.95	11.64	11.92	73,680	+0.21(+1.79%)
May 13, 2009	11.92	12.12	11.70	11.71	74,768	-0.28(-2.34%)
May 12, 2009	11.80	12.00	11.80	11.99	59,632	+0.08(+0.67%)
May 11, 2009	11.60	11.99	11.60	11.91	32,045	+0.20(+1.71%)
May 08, 2009	11.69	11.90	11.69	11.71	75,866	+0.03(+0.26%)
May 07, 2009	12.00	12.00	11.62	11.68	69,332	-0.20(-1.68%)
May 06, 2009	11.77	11.88	11.72	11.88	83,732	+0.03(+0.25%)
May 05, 2009	11.90	11.90	11.51	11.85	84,921	+0.05(+0.42%)
May 04, 2009	11.85	12.14	11.50	11.80	141,051	-0.20(-1.67%)
May 01, 2009	11.98	12.50	11.75	12.00	124,494	+0.18(+1.52%)
Apr 30, 2009	11.80	11.93	11.65	11.82	107,048	+0.24(+2.07%)
Apr 29, 2009	11.77	11.90	11.45	11.58	146,491	-0.11(-0.94%)
Apr 28, 2009	11.64	11.75	11.30	11.69	77,186	+0.30(+2.63%)
Apr 27, 2009	11.65	11.70	11.31	11.39	103,084	-0.06(-0.52%)
Apr 24, 2009	11.45	11.50	11.13	11.45	60,745	+0.05(+0.44%)
Apr 23, 2009	11.93	11.93	11.20	11.40	100,764	-0.01(-0.09%)
Apr 22, 2009	11.29	11.87	11.21	11.41	119,359	-0.03(-0.26%)
Apr 21, 2009	11.24	11.50	11.14	11.44	78,493	+0.14(+1.24%)
Apr 20, 2009	11.21	11.34	11.20	11.30	52,458	-0.05(-0.44%)
Apr 17, 2009	11.05	11.45	11.05	11.35	59,087	+0.21(+1.89%)
Apr 16, 2009	10.85	11.32	10.85	11.14	96,165	+0.23(+2.11%)
Apr 15, 2009	11.05	11.05	10.76	10.91	78,864	+0.15(+1.39%)
Apr 14, 2009	11.01	11.10	10.75	10.76	119,464	-0.19(-1.74%)
Apr 13, 2009	10.98	11.20	10.87	10.95	93,965	+0.00(+0.00%)
Apr 09, 2009	11.04	11.10	10.92	10.95	76,129	+0.02(+0.18%)
Apr 08, 2009	10.91	11.07	10.90	10.93	49,357	-0.03(-0.27%)
Apr 07, 2009	10.84	11.14	10.82	10.96	64,213	+0.13(+1.20%)
Apr 06, 2009	11.17	11.28	10.77	10.83	69,495	-0.27(-2.43%)
Apr 03, 2009	11.25	11.25	10.98	11.10	75,750	-0.14(-1.25%)
Apr 02, 2009	11.00	11.25	10.78	11.24	70,340	+0.34(+3.12%)
Apr 01, 2009	10.96	10.96	10.75	10.90	96,762	+0.10(+0.93%)
Mar 31, 2009	10.99	11.10	10.54	10.80	135,770	-0.10(-0.92%)
Mar 30, 2009	10.88	11.18	10.70	10.90	48,762	+0.14(+1.30%)
Mar 26, 2009	10.62	10.87	10.62	10.76	111,574	+0.08(+0.75%)
Mar 25, 2009	10.79	10.79	10.52	10.68	111,940	+0.13(+1.23%)
Mar 24, 2009	10.82	10.83	10.55	10.55	68,830	-0.21(-1.95%)
Mar 23, 2009	10.71	10.80	10.70	10.76	76,970	+0.06(+0.56%)
Mar 20, 2009	10.79	10.79	10.57	10.70	50,156	+0.02(+0.22%)
Mar 19, 2009	10.79	10.88	10.51	10.68	73,425	-0.02(-0.22%)
Mar 18, 2009	10.67	10.90	10.50	10.70	95,344	-0.06(-0.56%)
Mar 17, 2009	10.59	10.89	10.57	10.76	67,319	+0.08(+0.75%)
Mar 16, 2009	10.66	11.23	10.61	10.68	77,439	-0.11(-1.00%)
Mar 13, 2009	10.75	10.90	10.55	10.79	0	+0.06(+0.54%)
Mar 12, 2009	10.54	10.96	10.54	10.73	83,467	+0.08(+0.75%)
Mar 11, 2009	10.48	10.95	10.35	10.65	107,981	+0.16(+1.53%)
Mar 10, 2009	10.16	10.50	10.16	10.49	153,320	+0.26(+2.54%)
Mar 09, 2009	9.830	10.35	9.830	10.23	112,192	+0.27(+2.71%)
Mar 06, 2009	10.00	10.15	9.800	9.960	0	-0.22(-2.21%)
Mar 05, 2009	10.24	10.33	10.03	10.18	65,955	-0.06(-0.54%)
Mar 04, 2009	10.05	10.38	10.01	10.24	99,862	+0.19(+1.89%)

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.