Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.88	12.95	12.60	12.90	7,681,196	+0.09(+0.72%)
May 28, 2009	12.64	12.93	12.48	12.81	4,099,810	+0.28(+2.20%)
May 27, 2009	12.78	12.91	12.50	12.53	5,088,989	-0.21(-1.61%)
May 26, 2009	12.38	12.79	12.30	12.74	5,442,362	+0.44(+3.61%)
May 22, 2009	12.44	12.46	12.26	12.30	3,141,351	-0.11(-0.88%)
May 21, 2009	12.64	12.82	12.28	12.40	5,355,768	-0.39(-3.04%)
May 20, 2009	12.92	13.07	12.78	12.79	3,457,222	-0.02(-0.13%)
May 19, 2009	12.98	13.04	12.80	12.81	4,029,626	-0.14(-1.10%)
May 18, 2009	12.68	12.95	12.68	12.95	3,660,505	+0.33(+2.58%)
May 15, 2009	12.88	12.88	12.55	12.63	3,847,252	-0.25(-1.95%)
May 14, 2009	12.93	12.99	12.74	12.88	3,659,682	-0.03(-0.26%)
May 13, 2009	12.71	13.04	12.64	12.91	4,741,990	+0.07(+0.52%)
May 12, 2009	12.96	13.14	12.76	12.84	6,005,119	-0.11(-0.87%)
May 11, 2009	12.77	13.04	12.64	12.96	5,896,412	+0.19(+1.51%)
May 08, 2009	12.74	12.83	12.51	12.76	7,009,920	+0.17(+1.34%)
May 07, 2009	12.30	12.70	12.20	12.60	6,068,773	+0.40(+3.31%)
May 06, 2009	12.21	12.30	11.95	12.19	5,556,869	+0.15(+1.29%)
May 05, 2009	11.99	12.07	11.93	12.04	5,304,375	+0.11(+0.95%)
May 04, 2009	11.74	11.94	11.71	11.92	3,056,570	+0.17(+1.42%)
May 01, 2009	11.37	11.79	11.27	11.76	4,499,388	+0.40(+3.54%)
Apr 30, 2009	11.64	11.64	11.22	11.35	5,843,461	+0.08(+0.74%)
Apr 29, 2009	11.23	11.43	11.18	11.27	4,231,547	+0.13(+1.13%)
Apr 28, 2009	10.95	11.25	10.89	11.15	2,466,515	+0.11(+1.02%)
Apr 27, 2009	10.98	11.22	10.87	11.03	4,133,526	-0.03(-0.26%)
Apr 24, 2009	10.86	11.16	10.81	11.06	4,507,926	+0.29(+2.68%)
Apr 23, 2009	10.77	10.81	10.56	10.77	3,488,542	-0.01(-0.12%)
Apr 22, 2009	10.77	11.00	10.68	10.79	2,676,869	+0.00(+0.00%)
Apr 21, 2009	10.59	10.82	10.59	10.79	2,455,727	+0.06(+0.55%)
Apr 20, 2009	10.98	11.07	10.66	10.73	4,592,971	-0.43(-3.82%)
Apr 17, 2009	11.32	11.41	11.11	11.15	3,909,110	-0.10(-0.86%)
Apr 16, 2009	11.14	11.30	10.98	11.25	3,096,359	+0.18(+1.59%)
Apr 15, 2009	10.95	11.07	10.92	11.07	2,408,119	+0.07(+0.61%)
Apr 14, 2009	11.33	11.33	10.96	11.01	4,041,115	-0.30(-2.66%)
Apr 13, 2009	11.56	11.57	11.15	11.31	4,109,647	-0.26(-2.28%)
Apr 09, 2009	11.43	11.57	11.30	11.57	3,069,618	+0.32(+2.82%)
Apr 08, 2009	11.74	11.78	11.14	11.25	8,274,998	-0.42(-3.58%)
Apr 07, 2009	11.79	11.86	11.54	11.67	3,948,017	-0.15(-1.31%)
Apr 06, 2009	11.63	11.88	11.49	11.83	4,166,690	+0.19(+1.65%)
Apr 03, 2009	11.60	11.64	11.43	11.64	5,394,183	-0.00(-0.04%)
Apr 02, 2009	11.92	12.12	11.59	11.64	6,561,778	-0.23(-1.94%)
Apr 01, 2009	11.67	11.91	11.50	11.87	5,163,818	+0.11(+0.92%)
Mar 31, 2009	11.48	11.97	11.48	11.76	5,281,173	+0.34(+2.97%)
Mar 30, 2009	11.61	11.73	11.31	11.42	4,044,883	-0.40(-3.40%)
Mar 26, 2009	11.74	11.83	11.39	11.82	4,630,727	+0.16(+1.40%)
Mar 25, 2009	11.58	11.76	11.37	11.66	5,726,362	+0.21(+1.83%)
Mar 24, 2009	11.32	11.54	11.28	11.45	5,968,579	+0.04(+0.33%)
Mar 23, 2009	11.10	11.42	11.08	11.41	6,227,195	+0.33(+2.98%)
Mar 20, 2009	11.11	11.29	11.07	11.08	3,950,246	+0.02(+0.15%)
Mar 19, 2009	11.20	11.29	10.95	11.07	3,453,963	-0.13(-1.18%)
Mar 18, 2009	10.99	11.36	10.88	11.20	6,068,840	+0.17(+1.54%)
Mar 17, 2009	10.42	11.03	10.42	11.03	5,059,486	+0.52(+4.93%)
Mar 16, 2009	10.53	10.68	10.48	10.51	3,387,800	+0.04(+0.36%)
Mar 13, 2009	10.59	10.78	10.20	10.47	0	-0.46(-4.17%)
Mar 12, 2009	10.60	11.01	10.51	10.93	5,078,714	+0.38(+3.61%)
Mar 11, 2009	10.69	10.82	10.40	10.55	5,495,359	-0.03(-0.24%)
Mar 10, 2009	9.991	10.59	9.925	10.57	8,596,731	+0.72(+7.30%)
Mar 09, 2009	10.08	10.15	9.791	9.853	5,519,729	-0.22(-2.20%)
Mar 06, 2009	10.63	10.65	9.879	10.08	0	-0.44(-4.22%)
Mar 05, 2009	10.52	10.64	10.34	10.52	8,905,516	-0.13(-1.18%)
Mar 04, 2009	10.20	10.85	10.08	10.64	7,651,535	+0.09(+0.87%)

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.