Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.37	11.46	11.10	11.28	76,091	-0.03(-0.28%)
May 28, 2009	11.39	11.42	11.07	11.31	44,092	-0.09(-0.75%)
May 27, 2009	11.62	11.64	11.39	11.39	43,631	-0.29(-2.46%)
May 26, 2009	10.78	11.68	10.63	11.68	52,734	+0.92(+8.56%)
May 22, 2009	10.96	11.18	10.76	10.76	17,367	-0.17(-1.52%)
May 21, 2009	10.67	11.05	10.65	10.93	51,269	+0.15(+1.42%)
May 20, 2009	11.10	11.21	10.70	10.77	36,090	-0.22(-1.96%)
May 19, 2009	11.33	11.33	10.85	10.99	53,655	-0.27(-2.43%)
May 18, 2009	10.86	11.26	10.80	11.26	41,410	+0.49(+4.59%)
May 15, 2009	10.86	10.87	10.74	10.77	50,341	-0.09(-0.83%)
May 14, 2009	10.69	11.00	10.63	10.86	42,924	+0.25(+2.33%)
May 13, 2009	10.89	11.14	10.61	10.61	48,335	-0.29(-2.64%)
May 12, 2009	11.14	11.46	10.89	10.90	36,150	-0.18(-1.58%)
May 11, 2009	11.44	11.46	11.03	11.07	31,858	-0.58(-4.97%)
May 08, 2009	11.21	11.65	11.08	11.65	47,658	+0.58(+5.23%)
May 07, 2009	11.32	11.42	10.80	11.07	98,652	-0.13(-1.20%)
May 06, 2009	11.44	11.64	11.06	11.21	73,912	-0.08(-0.68%)
May 05, 2009	11.65	11.76	11.23	11.28	63,824	-0.40(-3.38%)
May 04, 2009	11.63	11.76	11.42	11.68	35,279	+0.17(+1.48%)
May 01, 2009	11.92	12.01	11.50	11.51	19,499	-0.39(-3.25%)
Apr 30, 2009	12.13	12.13	11.89	11.90	54,886	-0.22(-1.78%)
Apr 29, 2009	11.37	12.12	11.37	12.11	56,890	+0.79(+6.98%)
Apr 28, 2009	11.20	11.45	11.07	11.32	27,126	+0.11(+0.96%)
Apr 27, 2009	11.33	11.70	11.03	11.21	55,538	-0.31(-2.69%)
Apr 24, 2009	11.62	11.67	11.26	11.52	59,607	+0.09(+0.83%)
Apr 23, 2009	11.84	11.84	11.25	11.43	27,373	-0.37(-3.16%)
Apr 22, 2009	11.76	11.99	11.69	11.80	19,782	-0.10(-0.87%)
Apr 21, 2009	11.33	11.90	11.25	11.90	33,964	+0.56(+4.95%)
Apr 20, 2009	11.89	11.89	11.34	11.34	25,305	-0.77(-6.34%)
Apr 17, 2009	11.95	12.12	11.56	12.11	32,123	+0.21(+1.74%)
Apr 16, 2009	11.78	11.92	11.60	11.90	13,620	+0.20(+1.69%)
Apr 15, 2009	11.39	11.86	11.37	11.71	29,924	+0.10(+0.85%)
Apr 14, 2009	11.52	11.90	11.52	11.61	40,010	-0.13(-1.07%)
Apr 13, 2009	11.52	11.73	11.19	11.73	18,582	+0.12(+1.04%)
Apr 09, 2009	11.23	11.66	11.10	11.61	54,249	+0.39(+3.48%)
Apr 08, 2009	10.92	11.22	10.54	11.22	36,490	+0.42(+3.87%)
Apr 07, 2009	11.04	11.21	10.53	10.80	32,310	-0.35(-3.14%)
Apr 06, 2009	11.23	11.23	10.82	11.15	38,120	-0.42(-3.65%)
Apr 03, 2009	11.29	11.59	11.13	11.58	18,237	+0.20(+1.78%)
Apr 02, 2009	11.21	11.64	10.97	11.37	90,360	+0.37(+3.39%)
Apr 01, 2009	10.51	11.01	10.34	11.00	23,664	+0.36(+3.38%)
Mar 31, 2009	10.59	10.93	10.20	10.64	43,714	+0.21(+2.02%)
Mar 30, 2009	10.78	11.19	10.16	10.43	63,777	-0.97(-8.51%)
Mar 26, 2009	10.97	11.40	10.89	11.40	43,769	+0.55(+5.09%)
Mar 25, 2009	10.70	11.14	10.36	10.85	43,306	+0.26(+2.42%)
Mar 24, 2009	11.44	11.46	10.56	10.59	30,507	-1.04(-8.92%)
Mar 23, 2009	10.69	11.64	10.23	11.63	102,420	+1.43(+14.05%)
Mar 20, 2009	10.77	10.78	10.19	10.20	109,138	-0.47(-4.38%)
Mar 19, 2009	10.70	10.78	10.02	10.66	59,516	+0.07(+0.68%)
Mar 18, 2009	10.17	10.67	9.937	10.59	87,978	+0.35(+3.38%)
Mar 17, 2009	10.10	10.25	9.897	10.25	52,987	+0.21(+2.10%)
Mar 16, 2009	10.18	10.33	9.852	10.04	125,286	+0.00(+0.00%)
Mar 13, 2009	10.00	10.29	9.730	10.04	58,121	+0.13(+1.32%)
Mar 12, 2009	9.178	9.969	9.039	9.906	62,125	+0.71(+7.72%)
Mar 11, 2009	9.775	9.901	9.196	9.196	31,542	-0.55(-5.62%)
Mar 10, 2009	9.380	9.861	9.259	9.744	96,383	+0.72(+7.96%)
Mar 09, 2009	9.128	9.434	8.985	9.025	79,938	-0.22(-2.43%)
Mar 06, 2009	9.308	9.805	8.877	9.250	114,875	+0.04(+0.44%)
Mar 05, 2009	9.609	9.955	9.209	9.209	91,435	-0.60(-6.09%)
Mar 04, 2009	10.06	10.16	9.304	9.807	65,658	-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.