Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.36	11.44	11.09	11.26	76,195	-0.03(-0.28%)
May 28, 2009	11.37	11.40	11.06	11.29	44,152	-0.09(-0.75%)
May 27, 2009	11.61	11.63	11.37	11.38	43,691	-0.29(-2.46%)
May 26, 2009	10.76	11.66	10.61	11.66	52,805	+0.92(+8.56%)
May 22, 2009	10.95	11.16	10.74	10.74	17,390	-0.17(-1.52%)
May 21, 2009	10.65	11.03	10.64	10.91	51,339	+0.15(+1.42%)
May 20, 2009	11.09	11.19	10.68	10.76	36,139	-0.22(-1.96%)
May 19, 2009	11.31	11.31	10.83	10.97	53,728	-0.27(-2.43%)
May 18, 2009	10.84	11.25	10.78	11.25	41,466	+0.49(+4.59%)
May 15, 2009	10.84	10.86	10.72	10.75	50,409	-0.09(-0.83%)
May 14, 2009	10.68	10.99	10.61	10.84	42,982	+0.25(+2.33%)
May 13, 2009	10.88	11.13	10.60	10.60	48,401	-0.29(-2.64%)
May 12, 2009	11.12	11.44	10.88	10.88	36,199	-0.18(-1.58%)
May 11, 2009	11.42	11.44	11.01	11.06	31,902	-0.58(-4.97%)
May 08, 2009	11.20	11.64	11.06	11.64	47,723	+0.58(+5.23%)
May 07, 2009	11.31	11.40	10.78	11.06	98,786	-0.13(-1.20%)
May 06, 2009	11.42	11.62	11.05	11.19	74,013	-0.08(-0.68%)
May 05, 2009	11.64	11.74	11.22	11.27	63,911	-0.39(-3.38%)
May 04, 2009	11.61	11.74	11.40	11.66	35,328	+0.17(+1.48%)
May 01, 2009	11.91	11.99	11.48	11.49	19,526	-0.39(-3.25%)
Apr 30, 2009	12.11	12.11	11.88	11.88	54,961	-0.22(-1.78%)
Apr 29, 2009	11.36	12.10	11.35	12.09	56,967	+0.79(+6.98%)
Apr 28, 2009	11.18	11.44	11.06	11.31	27,163	+0.11(+0.96%)
Apr 27, 2009	11.32	11.68	11.01	11.20	55,614	-0.31(-2.69%)
Apr 24, 2009	11.60	11.66	11.24	11.51	59,689	+0.09(+0.83%)
Apr 23, 2009	11.82	11.82	11.23	11.41	27,410	-0.37(-3.16%)
Apr 22, 2009	11.74	11.98	11.67	11.79	19,809	-0.10(-0.87%)
Apr 21, 2009	11.32	11.89	11.23	11.89	34,010	+0.56(+4.95%)
Apr 20, 2009	11.87	11.87	11.33	11.33	25,339	-0.77(-6.34%)
Apr 17, 2009	11.93	12.11	11.54	12.09	32,167	+0.21(+1.74%)
Apr 16, 2009	11.76	11.90	11.59	11.89	13,639	+0.20(+1.69%)
Apr 15, 2009	11.38	11.84	11.35	11.69	29,964	+0.10(+0.85%)
Apr 14, 2009	11.51	11.88	11.51	11.59	40,064	-0.13(-1.07%)
Apr 13, 2009	11.50	11.72	11.18	11.72	18,608	+0.12(+1.05%)
Apr 09, 2009	11.22	11.65	11.09	11.60	54,323	+0.39(+3.48%)
Apr 08, 2009	10.90	11.21	10.53	11.21	36,540	+0.42(+3.87%)
Apr 07, 2009	11.02	11.19	10.51	10.79	32,354	-0.35(-3.14%)
Apr 06, 2009	11.22	11.22	10.80	11.14	38,172	-0.42(-3.65%)
Apr 03, 2009	11.27	11.57	11.11	11.56	18,262	+0.20(+1.78%)
Apr 02, 2009	11.20	11.62	10.96	11.36	90,483	+0.37(+3.39%)
Apr 01, 2009	10.49	10.99	10.33	10.99	23,696	+0.36(+3.38%)
Mar 31, 2009	10.57	10.92	10.19	10.63	43,773	+0.21(+2.02%)
Mar 30, 2009	10.77	11.18	10.14	10.42	63,864	-0.97(-8.51%)
Mar 26, 2009	10.96	11.39	10.88	11.39	43,829	+0.55(+5.09%)
Mar 25, 2009	10.68	11.13	10.35	10.83	43,365	+0.26(+2.42%)
Mar 24, 2009	11.43	11.44	10.54	10.58	30,548	-1.04(-8.92%)
Mar 23, 2009	10.67	11.62	10.22	11.61	102,560	+1.43(+14.05%)
Mar 20, 2009	10.75	10.77	10.18	10.18	109,287	-0.47(-4.38%)
Mar 19, 2009	10.69	10.76	10.01	10.65	59,597	+0.07(+0.68%)
Mar 18, 2009	10.16	10.65	9.924	10.58	88,098	+0.35(+3.38%)
Mar 17, 2009	10.09	10.23	9.883	10.23	53,060	+0.21(+2.10%)
Mar 16, 2009	10.17	10.32	9.838	10.02	125,457	+0.00(+0.00%)
Mar 13, 2009	9.991	10.28	9.717	10.02	58,200	+0.13(+1.32%)
Mar 12, 2009	9.165	9.955	9.026	9.892	62,210	+0.71(+7.72%)
Mar 11, 2009	9.762	9.888	9.183	9.183	31,585	-0.55(-5.62%)
Mar 10, 2009	9.367	9.847	9.246	9.731	96,515	+0.72(+7.96%)
Mar 09, 2009	9.116	9.421	8.972	9.013	80,047	-0.22(-2.43%)
Mar 06, 2009	9.295	9.791	8.865	9.237	115,031	+0.04(+0.44%)
Mar 05, 2009	9.596	9.941	9.197	9.197	91,560	-0.60(-6.09%)
Mar 04, 2009	10.04	10.14	9.291	9.793	65,747	-0.13(-1.31%)

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.