Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.26	12.52	12.26	12.39	32,865	+0.25(+2.06%)
May 28, 2009	12.08	12.14	11.80	12.14	87,978	+0.12(+1.00%)
May 27, 2009	12.07	12.25	11.95	12.02	39,713	-0.47(-3.76%)
May 26, 2009	12.33	12.50	12.06	12.49	69,723	+0.33(+2.71%)
May 22, 2009	12.20	12.25	12.10	12.16	44,563	+0.11(+0.91%)
May 21, 2009	11.90	12.25	11.90	12.05	39,225	-0.38(-3.06%)
May 20, 2009	12.60	12.68	12.25	12.43	35,566	+0.15(+1.22%)
May 19, 2009	12.15	12.45	12.15	12.28	30,495	-0.17(-1.37%)
May 18, 2009	12.35	12.52	12.10	12.45	75,679	+0.65(+5.51%)
May 15, 2009	12.20	12.20	11.80	11.80	101,667	-0.34(-2.80%)
May 14, 2009	11.80	12.25	11.75	12.14	42,648	+0.47(+4.03%)
May 13, 2009	12.10	12.10	11.56	11.67	78,212	-0.49(-4.03%)
May 12, 2009	12.35	12.35	12.06	12.16	501,452	+0.10(+0.83%)
May 11, 2009	12.30	12.30	11.96	12.06	871,843	-0.30(-2.43%)
May 08, 2009	12.20	12.50	12.12	12.36	35,639	+0.38(+3.17%)
May 07, 2009	12.50	12.50	11.97	11.98	60,498	-0.32(-2.60%)
May 06, 2009	12.35	12.65	11.95	12.30	43,190	+0.39(+3.27%)
May 05, 2009	12.15	12.15	11.83	11.91	141,660	-0.59(-4.72%)
May 04, 2009	12.13	12.52	12.13	12.50	104,436	+0.16(+1.30%)
May 01, 2009	12.13	12.35	12.13	12.34	24,619	+0.19(+1.56%)
Apr 30, 2009	12.00	12.35	12.00	12.15	64,007	+0.09(+0.75%)
Apr 29, 2009	11.55	12.24	11.55	12.06	38,149	+0.58(+5.05%)
Apr 28, 2009	11.50	11.55	11.25	11.48	41,350	-0.15(-1.29%)
Apr 27, 2009	11.45	11.95	11.45	11.63	50,340	-0.39(-3.24%)
Apr 24, 2009	11.52	12.02	11.52	12.02	24,959	+0.36(+3.09%)
Apr 23, 2009	11.65	11.75	11.45	11.66	26,082	+0.11(+0.95%)
Apr 22, 2009	11.25	11.74	11.25	11.55	39,417	+0.10(+0.87%)
Apr 21, 2009	11.18	11.54	11.00	11.45	63,862	+0.28(+2.51%)
Apr 20, 2009	11.15	11.30	11.15	11.17	1,026,697	-0.25(-2.19%)
Apr 17, 2009	11.70	11.80	11.38	11.42	261,939	-0.64(-5.31%)
Apr 16, 2009	11.70	12.07	11.70	12.06	52,439	+0.30(+2.55%)
Apr 15, 2009	11.80	11.80	11.60	11.76	185,784	+0.06(+0.51%)
Apr 14, 2009	11.95	11.95	11.60	11.70	40,420	-0.39(-3.23%)
Apr 13, 2009	11.76	12.09	11.66	12.09	50,059	+0.21(+1.77%)
Apr 09, 2009	11.90	12.00	11.71	11.88	86,225	-0.06(-0.50%)
Apr 08, 2009	12.05	12.10	11.80	11.94	29,459	+0.11(+0.93%)
Apr 07, 2009	11.80	12.08	11.75	11.83	105,456	+0.53(+4.69%)
Apr 06, 2009	11.30	11.37	11.15	11.30	212,494	+0.39(+3.57%)
Apr 03, 2009	11.15	11.15	10.78	10.91	82,724	-0.51(-4.47%)
Apr 02, 2009	11.10	11.50	11.10	11.42	68,765	+0.55(+5.06%)
Apr 01, 2009	10.50	11.00	10.50	10.87	29,066	-0.25(-2.25%)
Mar 31, 2009	10.95	11.29	10.95	11.12	76,919	+0.37(+3.44%)
Mar 30, 2009	11.10	11.10	10.67	10.75	54,315	-0.55(-4.87%)
Mar 26, 2009	10.90	11.30	10.90	11.30	59,553	+0.45(+4.15%)
Mar 25, 2009	11.01	11.14	10.69	10.85	73,064	-0.03(-0.28%)
Mar 24, 2009	10.75	11.13	10.75	10.88	54,349	-0.52(-4.56%)
Mar 23, 2009	11.16	11.40	11.16	11.40	55,633	+1.20(+11.76%)
Mar 20, 2009	10.45	10.55	10.20	10.20	42,943	+0.17(+1.69%)
Mar 19, 2009	10.05	10.15	10.00	10.03	22,746	-0.31(-3.00%)
Mar 18, 2009	9.850	10.35	9.850	10.34	44,987	+0.19(+1.87%)
Mar 17, 2009	9.800	10.15	9.800	10.15	86,369	+0.11(+1.10%)
Mar 16, 2009	10.10	10.16	9.900	10.04	39,509	+0.05(+0.50%)
Mar 13, 2009	9.900	10.25	9.900	9.990	20,637	-0.32(-3.10%)
Mar 12, 2009	9.950	10.40	9.950	10.31	74,738	+0.39(+3.93%)
Mar 11, 2009	9.970	10.10	9.850	9.920	69,593	-0.23(-2.27%)
Mar 10, 2009	9.950	10.27	9.950	10.15	77,066	-0.25(-2.40%)
Mar 09, 2009	10.60	10.74	10.17	10.40	282,346	-0.10(-0.95%)
Mar 06, 2009	10.25	10.75	10.21	10.50	153,950	+0.16(+1.55%)
Mar 05, 2009	10.45	10.65	10.33	10.34	76,742	-0.61(-5.57%)
Mar 04, 2009	10.71	11.15	10.71	10.95	102,703	+0.19(+1.77%)

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.