Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.22	11.23	11.02	11.23	303,524	+0.25(+2.25%)
May 28, 2009	10.90	11.04	10.74	10.98	284,698	+0.21(+1.97%)
May 27, 2009	11.07	11.07	10.73	10.77	159,416	-0.36(-3.23%)
May 26, 2009	10.77	11.22	10.70	11.13	135,055	+0.02(+0.21%)
May 22, 2009	11.13	11.23	11.02	11.10	126,187	-0.12(-1.10%)
May 21, 2009	11.87	11.87	10.80	11.23	475,525	+0.08(+0.71%)
May 20, 2009	11.20	11.47	11.13	11.15	256,572	-0.00(-0.02%)
May 19, 2009	11.04	11.32	11.04	11.15	228,562	+0.03(+0.26%)
May 18, 2009	11.54	11.54	10.69	11.12	187,013	+0.69(+6.66%)
May 15, 2009	10.50	10.69	10.34	10.43	187,227	-0.08(-0.73%)
May 14, 2009	10.20	10.61	10.20	10.50	914,167	+0.30(+2.94%)
May 13, 2009	10.44	10.44	10.19	10.20	305,341	-0.44(-4.15%)
May 12, 2009	10.98	11.09	10.60	10.64	177,071	-0.23(-2.11%)
May 11, 2009	10.93	11.07	10.83	10.87	432,120	-0.69(-5.95%)
May 08, 2009	11.27	11.59	11.10	11.56	195,887	+0.59(+5.36%)
May 07, 2009	11.40	11.41	10.88	10.97	704,402	-0.19(-1.74%)
May 06, 2009	11.10	11.26	10.93	11.17	289,925	+0.28(+2.60%)
May 05, 2009	10.85	10.96	10.68	10.89	847,166	-0.02(-0.16%)
May 04, 2009	10.50	10.90	10.47	10.90	474,530	+0.62(+6.01%)
May 01, 2009	10.33	10.40	10.14	10.29	742,568	+0.14(+1.33%)
Apr 30, 2009	10.33	10.44	10.08	10.15	589,313	-0.19(-1.88%)
Apr 29, 2009	10.17	10.49	10.14	10.34	280,948	+0.39(+3.90%)
Apr 28, 2009	9.861	10.11	9.767	9.955	759,090	-0.32(-3.15%)
Apr 27, 2009	10.36	10.46	10.13	10.28	447,762	-0.08(-0.74%)
Apr 24, 2009	10.19	10.43	10.10	10.36	296,123	+0.17(+1.68%)
Apr 23, 2009	9.949	10.19	9.832	10.19	363,030	+0.57(+5.94%)
Apr 22, 2009	9.502	9.849	9.431	9.614	166,628	+0.27(+2.90%)
Apr 21, 2009	8.825	9.390	8.819	9.343	224,452	+0.46(+5.17%)
Apr 20, 2009	9.308	9.308	8.878	8.884	203,542	-0.86(-8.82%)
Apr 17, 2009	9.696	9.814	9.632	9.743	191,127	+0.11(+1.16%)
Apr 16, 2009	9.573	9.708	9.473	9.632	251,588	+0.12(+1.24%)
Apr 15, 2009	9.537	9.561	9.355	9.514	242,268	-0.14(-1.40%)
Apr 14, 2009	9.673	9.849	9.602	9.649	134,386	+0.03(+0.31%)
Apr 13, 2009	9.343	9.696	9.343	9.620	181,549	+0.19(+2.00%)
Apr 09, 2009	9.337	9.573	9.337	9.431	417,823	+0.26(+2.82%)
Apr 08, 2009	9.002	9.261	9.002	9.172	202,358	+0.16(+1.76%)
Apr 07, 2009	9.131	9.249	8.978	9.013	714,741	-0.51(-5.38%)
Apr 06, 2009	9.484	9.526	9.302	9.526	1,207,829	-0.08(-0.86%)
Apr 03, 2009	9.431	9.626	9.355	9.608	1,745,526	+0.36(+3.88%)
Apr 02, 2009	9.125	9.455	9.072	9.249	283,338	+0.49(+5.58%)
Apr 01, 2009	8.277	8.784	8.236	8.760	221,527	+0.54(+6.51%)
Mar 31, 2009	8.101	8.378	8.089	8.225	85,511	+0.25(+3.10%)
Mar 30, 2009	8.119	8.136	7.901	7.977	427,354	-0.79(-9.00%)
Mar 26, 2009	8.670	8.813	8.525	8.766	222,165	+0.16(+1.92%)
Mar 25, 2009	8.383	8.672	8.342	8.601	58,055	+0.24(+2.89%)
Mar 24, 2009	8.572	8.607	8.336	8.360	227,633	-0.59(-6.64%)
Mar 23, 2009	8.731	8.966	8.704	8.955	343,257	+0.52(+6.22%)
Mar 20, 2009	8.690	8.695	8.348	8.431	474,871	-0.54(-5.98%)
Mar 19, 2009	9.080	9.096	8.913	8.966	423,768	+0.13(+1.47%)
Mar 18, 2009	8.354	8.972	8.266	8.837	775,586	+0.38(+4.53%)
Mar 17, 2009	8.266	8.454	8.195	8.454	272,132	+0.21(+2.50%)
Mar 16, 2009	8.319	8.531	8.248	8.248	231,701	+0.07(+0.86%)
Mar 13, 2009	8.189	8.189	7.948	8.177	0	-0.16(-1.98%)
Mar 12, 2009	7.924	8.389	7.848	8.342	220,312	+0.40(+5.04%)
Mar 11, 2009	8.013	8.054	7.842	7.942	369,159	+0.28(+3.61%)
Mar 10, 2009	7.418	7.689	7.406	7.665	399,952	+0.77(+11.09%)
Mar 09, 2009	6.759	7.100	6.759	6.900	110,964	-0.01(-0.17%)
Mar 06, 2009	6.941	7.024	6.747	6.912	0	+0.12(+1.73%)
Mar 05, 2009	6.929	7.029	6.700	6.794	142,634	-0.53(-7.23%)
Mar 04, 2009	6.941	7.436	6.941	7.324	598,907	+0.44(+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.