Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.01	12.03	11.80	12.03	283,379	+0.26(+2.25%)
May 28, 2009	11.67	11.83	11.50	11.76	265,803	+0.23(+1.97%)
May 27, 2009	11.85	11.85	11.49	11.53	148,836	-0.38(-3.23%)
May 26, 2009	11.53	12.02	11.46	11.92	126,092	+0.03(+0.21%)
May 22, 2009	11.92	12.03	11.80	11.89	117,812	-0.13(-1.10%)
May 21, 2009	12.72	12.72	11.56	12.03	443,965	+0.08(+0.71%)
May 20, 2009	11.99	12.28	11.92	11.94	239,543	-0.00(-0.02%)
May 19, 2009	11.82	12.12	11.82	11.94	213,392	+0.03(+0.27%)
May 18, 2009	12.36	12.36	11.45	11.91	174,601	+0.74(+6.66%)
May 15, 2009	11.25	11.45	11.07	11.17	174,801	-0.08(-0.73%)
May 14, 2009	10.93	11.36	10.93	11.25	853,494	+0.32(+2.94%)
May 13, 2009	11.18	11.18	10.92	10.93	285,076	-0.47(-4.15%)
May 12, 2009	11.76	11.88	11.36	11.40	165,319	-0.25(-2.11%)
May 11, 2009	11.71	11.85	11.60	11.65	403,440	-0.74(-5.95%)
May 08, 2009	12.07	12.41	11.89	12.38	182,886	+0.63(+5.36%)
May 07, 2009	12.21	12.22	11.65	11.75	657,651	-0.21(-1.74%)
May 06, 2009	11.89	12.06	11.71	11.96	270,683	+0.30(+2.60%)
May 05, 2009	11.62	11.74	11.44	11.66	790,940	-0.02(-0.16%)
May 04, 2009	11.25	11.68	11.22	11.68	443,036	+0.66(+6.01%)
May 01, 2009	11.07	11.14	10.86	11.02	693,284	+0.14(+1.33%)
Apr 30, 2009	11.06	11.19	10.80	10.87	550,201	-0.21(-1.88%)
Apr 29, 2009	10.90	11.24	10.86	11.08	262,302	+0.42(+3.90%)
Apr 28, 2009	10.56	10.83	10.46	10.66	708,709	-0.35(-3.15%)
Apr 27, 2009	11.10	11.20	10.85	11.01	418,044	-0.08(-0.74%)
Apr 24, 2009	10.91	11.17	10.82	11.09	276,469	+0.18(+1.68%)
Apr 23, 2009	10.66	10.91	10.53	10.91	338,936	+0.61(+5.94%)
Apr 22, 2009	10.18	10.55	10.10	10.30	155,569	+0.29(+2.90%)
Apr 21, 2009	9.452	10.06	9.446	10.01	209,555	+0.49(+5.17%)
Apr 20, 2009	9.969	9.969	9.509	9.515	190,033	-0.92(-8.82%)
Apr 17, 2009	10.39	10.51	10.32	10.44	178,442	+0.12(+1.16%)
Apr 16, 2009	10.25	10.40	10.15	10.32	234,890	+0.13(+1.24%)
Apr 15, 2009	10.22	10.24	10.02	10.19	226,189	-0.15(-1.40%)
Apr 14, 2009	10.36	10.55	10.28	10.34	125,467	+0.03(+0.31%)
Apr 13, 2009	10.01	10.39	10.01	10.30	169,499	+0.20(+2.00%)
Apr 09, 2009	10.00	10.25	10.00	10.10	390,092	+0.28(+2.82%)
Apr 08, 2009	9.642	9.919	9.642	9.824	188,928	+0.17(+1.76%)
Apr 07, 2009	9.780	9.906	9.616	9.654	667,304	-0.55(-5.38%)
Apr 06, 2009	10.16	10.20	9.963	10.20	1,127,666	-0.09(-0.86%)
Apr 03, 2009	10.10	10.31	10.02	10.29	1,629,676	+0.38(+3.88%)
Apr 02, 2009	9.774	10.13	9.717	9.906	264,533	+0.52(+5.58%)
Apr 01, 2009	8.866	9.408	8.822	9.383	206,824	+0.57(+6.51%)
Mar 31, 2009	8.677	8.973	8.664	8.809	79,836	+0.26(+3.10%)
Mar 30, 2009	8.696	8.715	8.462	8.544	398,990	-0.84(-9.00%)
Mar 26, 2009	9.286	9.440	9.131	9.389	207,420	+0.18(+1.92%)
Mar 25, 2009	8.979	9.288	8.935	9.213	54,202	+0.26(+2.89%)
Mar 24, 2009	9.181	9.219	8.929	8.954	212,525	-0.64(-6.64%)
Mar 23, 2009	9.351	9.604	9.323	9.591	320,475	+0.56(+6.22%)
Mar 20, 2009	9.307	9.314	8.942	9.030	443,354	-0.57(-5.98%)
Mar 19, 2009	9.726	9.742	9.547	9.604	395,643	+0.14(+1.47%)
Mar 18, 2009	8.948	9.610	8.854	9.465	724,111	+0.41(+4.53%)
Mar 17, 2009	8.853	9.055	8.778	9.055	254,071	+0.22(+2.50%)
Mar 16, 2009	8.910	9.137	8.834	8.834	216,323	+0.08(+0.86%)
Mar 13, 2009	8.771	8.771	8.513	8.759	0	-0.18(-1.98%)
Mar 12, 2009	8.488	8.986	8.406	8.935	205,690	+0.43(+5.04%)
Mar 11, 2009	8.582	8.626	8.399	8.507	344,658	+0.30(+3.61%)
Mar 10, 2009	7.945	8.235	7.933	8.210	373,407	+0.82(+11.09%)
Mar 09, 2009	7.239	7.605	7.239	7.390	103,600	-0.01(-0.17%)
Mar 06, 2009	7.435	7.523	7.226	7.403	0	+0.13(+1.73%)
Mar 05, 2009	7.422	7.529	7.176	7.277	133,168	-0.57(-7.23%)
Mar 04, 2009	7.435	7.964	7.435	7.844	559,157	+0.47(+6.42%)

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.