Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.30	12.40	12.11	12.15	359,844	-0.28(-2.25%)
May 28, 2009	12.34	12.54	12.21	12.43	221,215	+0.15(+1.25%)
May 27, 2009	12.48	12.56	12.14	12.28	466,380	-0.14(-1.09%)
May 26, 2009	12.20	12.46	11.99	12.41	344,807	+0.27(+2.23%)
May 22, 2009	12.21	12.52	11.97	12.14	876,125	+0.34(+2.91%)
May 21, 2009	11.74	11.81	11.40	11.80	257,365	+0.14(+1.24%)
May 20, 2009	11.73	12.07	11.56	11.65	342,618	+0.44(+3.95%)
May 19, 2009	11.52	11.98	11.00	11.21	825,933	-0.35(-3.05%)
May 18, 2009	11.27	12.12	11.21	11.56	712,193	+1.10(+10.55%)
May 15, 2009	10.38	10.49	10.30	10.46	176,550	-0.07(-0.69%)
May 14, 2009	10.34	10.60	10.31	10.53	128,959	+0.29(+2.83%)
May 13, 2009	10.46	10.47	10.22	10.24	100,781	-0.32(-3.00%)
May 12, 2009	10.59	10.69	10.50	10.56	169,657	+0.30(+2.91%)
May 11, 2009	10.33	10.38	10.24	10.26	98,783	-0.18(-1.73%)
May 08, 2009	10.33	10.44	10.04	10.44	174,013	+0.18(+1.76%)
May 07, 2009	10.25	10.40	10.07	10.26	178,757	+0.32(+3.18%)
May 06, 2009	10.07	10.21	9.936	9.945	350,366	+0.00(+0.00%)
May 05, 2009	10.06	10.17	9.909	9.945	327,889	-0.21(-2.05%)
May 04, 2009	10.16	10.23	9.891	10.15	395,685	+0.21(+2.09%)
May 01, 2009	10.03	10.03	9.521	9.945	169,946	+0.05(+0.46%)
Apr 30, 2009	9.873	10.03	9.828	9.900	226,539	+0.01(+0.09%)
Apr 29, 2009	9.828	10.02	9.819	9.891	116,145	+0.04(+0.37%)
Apr 28, 2009	9.340	9.973	9.340	9.855	262,473	-0.16(-1.62%)
Apr 27, 2009	9.738	10.13	9.738	10.02	302,589	+0.24(+2.40%)
Apr 24, 2009	9.285	9.783	9.285	9.783	302,133	-0.12(-1.19%)
Apr 23, 2009	9.945	9.955	9.783	9.900	522,448	+0.09(+0.92%)
Apr 22, 2009	9.665	9.945	9.620	9.810	226,913	+0.24(+2.55%)
Apr 21, 2009	9.493	9.593	9.421	9.566	250,168	+0.03(+0.28%)
Apr 20, 2009	9.701	9.792	9.484	9.539	225,742	-0.26(-2.68%)
Apr 17, 2009	9.792	9.900	9.712	9.801	149,920	+0.15(+1.59%)
Apr 16, 2009	9.801	9.801	9.521	9.647	189,337	-0.33(-3.35%)
Apr 15, 2009	9.701	9.982	9.584	9.982	278,440	+0.56(+5.95%)
Apr 14, 2009	9.638	9.638	9.285	9.421	188,572	-0.23(-2.34%)
Apr 13, 2009	9.828	9.828	9.566	9.647	131,827	-0.01(-0.09%)
Apr 09, 2009	9.493	9.756	9.357	9.656	221,394	+0.29(+3.09%)
Apr 08, 2009	9.141	9.457	9.141	9.367	183,677	+0.40(+4.44%)
Apr 07, 2009	8.833	9.032	8.833	8.969	155,222	-0.05(-0.60%)
Apr 06, 2009	9.213	9.421	8.924	9.023	163,200	-0.23(-2.44%)
Apr 03, 2009	9.267	9.294	8.915	9.249	295,620	+0.05(+0.49%)
Apr 02, 2009	8.752	9.222	8.752	9.204	356,062	+0.74(+8.76%)
Apr 01, 2009	8.743	8.743	8.291	8.463	269,427	-0.08(-0.95%)
Mar 31, 2009	8.282	8.897	8.237	8.544	566,154	+0.76(+9.76%)
Mar 30, 2009	8.047	8.047	7.595	7.785	299,015	-0.32(-3.91%)
Mar 26, 2009	8.047	8.101	7.803	8.101	234,464	+0.28(+3.58%)
Mar 25, 2009	7.586	7.848	7.522	7.821	313,297	+0.29(+3.84%)
Mar 24, 2009	7.613	7.667	7.531	7.531	162,417	-0.24(-3.03%)
Mar 23, 2009	7.757	7.803	7.649	7.766	295,982	+0.49(+6.71%)
Mar 20, 2009	7.450	7.486	7.079	7.278	369,479	-0.38(-4.96%)
Mar 19, 2009	7.821	8.372	7.586	7.658	238,733	-0.52(-6.31%)
Mar 18, 2009	8.047	8.219	7.920	8.173	164,191	+0.05(+0.56%)
Mar 17, 2009	7.550	8.137	7.477	8.128	165,641	+0.27(+3.45%)
Mar 16, 2009	7.830	7.956	7.821	7.857	147,145	+0.15(+2.00%)
Mar 13, 2009	7.495	7.730	7.323	7.703	0	+0.43(+5.97%)
Mar 12, 2009	7.224	7.323	7.061	7.269	228,151	+0.22(+3.08%)
Mar 11, 2009	6.989	7.170	6.917	7.052	214,698	+0.05(+0.78%)
Mar 10, 2009	6.754	7.016	6.754	6.998	144,651	+0.30(+4.45%)
Mar 09, 2009	6.908	7.052	6.574	6.700	259,801	-0.30(-4.26%)
Mar 06, 2009	6.926	7.242	6.817	6.998	0	+0.08(+1.18%)
Mar 05, 2009	6.917	7.143	6.781	6.917	203,570	-0.24(-3.29%)
Mar 04, 2009	7.242	7.242	6.871	7.152	291,999	+0.13(+1.80%)

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.