Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.14	10.56	10.08	10.56	648,374	+0.43(+4.28%)
May 28, 2009	10.17	10.21	9.772	10.13	811,962	+0.09(+0.89%)
May 27, 2009	10.58	10.62	10.03	10.04	841,359	-0.58(-5.46%)
May 26, 2009	10.04	10.68	10.03	10.62	677,778	+0.48(+4.78%)
May 22, 2009	10.15	10.46	10.12	10.14	727,958	+0.04(+0.38%)
May 21, 2009	9.906	10.20	9.817	10.10	937,750	+0.05(+0.51%)
May 20, 2009	10.68	10.80	9.970	10.05	1,191,045	-0.47(-4.48%)
May 19, 2009	10.90	11.04	10.49	10.52	789,900	-0.54(-4.84%)
May 18, 2009	10.82	11.10	10.53	11.05	711,321	+0.68(+6.51%)
May 15, 2009	10.73	10.73	10.26	10.38	768,292	-0.40(-3.67%)
May 14, 2009	10.59	10.90	10.43	10.77	672,943	+0.26(+2.49%)
May 13, 2009	11.19	11.25	10.36	10.51	917,257	-0.94(-8.19%)
May 12, 2009	11.85	12.02	11.31	11.45	1,321,110	-0.34(-2.92%)
May 11, 2009	11.84	11.96	11.63	11.79	1,674,123	-0.30(-2.48%)
May 08, 2009	11.13	12.10	11.13	12.09	1,380,614	+1.15(+10.55%)
May 07, 2009	11.82	12.02	10.89	10.94	1,749,629	-0.37(-3.27%)
May 06, 2009	10.73	11.39	10.52	11.31	1,743,980	+0.75(+7.12%)
May 05, 2009	10.43	10.67	10.26	10.56	1,300,010	+0.03(+0.24%)
May 04, 2009	10.16	10.57	9.600	10.53	1,102,583	+0.95(+9.91%)
May 01, 2009	9.568	9.893	9.485	9.581	731,199	-0.18(-1.89%)
Apr 30, 2009	10.38	10.39	9.721	9.766	804,937	-0.52(-5.08%)
Apr 29, 2009	9.848	10.29	9.785	10.29	1,031,466	+0.52(+5.28%)
Apr 28, 2009	9.568	10.06	9.434	9.772	1,048,804	-0.01(-0.07%)
Apr 27, 2009	10.47	10.51	9.695	9.778	1,609,337	-1.06(-9.76%)
Apr 24, 2009	10.25	10.98	10.08	10.84	1,052,842	+0.31(+2.97%)
Apr 23, 2009	10.70	10.78	10.07	10.52	1,278,943	-0.13(-1.20%)
Apr 22, 2009	10.79	11.07	10.49	10.65	1,077,953	-0.33(-3.02%)
Apr 21, 2009	10.52	11.01	10.07	10.98	1,514,299	+0.42(+3.98%)
Apr 20, 2009	11.44	11.88	10.52	10.56	790,794	-1.24(-10.48%)
Apr 17, 2009	11.66	12.07	11.39	11.80	978,756	+0.18(+1.54%)
Apr 16, 2009	11.33	11.77	10.80	11.62	1,049,913	+0.45(+3.99%)
Apr 15, 2009	10.66	11.21	10.56	11.17	975,647	+0.45(+4.22%)
Apr 14, 2009	11.01	11.30	10.68	10.72	1,625,918	-0.52(-4.65%)
Apr 13, 2009	10.57	11.31	10.41	11.24	1,920,494	+0.54(+5.00%)
Apr 09, 2009	9.746	10.71	9.746	10.71	1,730,727	+1.23(+12.98%)
Apr 08, 2009	9.606	9.823	9.287	9.479	863,484	-0.06(-0.67%)
Apr 07, 2009	9.836	9.976	9.479	9.542	1,127,808	-0.50(-5.01%)
Apr 06, 2009	10.22	10.37	9.899	10.05	696,628	-0.34(-3.25%)
Apr 03, 2009	9.657	10.45	9.657	10.38	787,451	+0.11(+1.12%)
Apr 02, 2009	10.32	10.72	10.15	10.27	1,151,296	+0.19(+1.90%)
Apr 01, 2009	9.753	10.13	9.593	10.08	1,010,421	+0.06(+0.64%)
Mar 31, 2009	9.855	10.15	9.797	10.01	1,492,697	+0.18(+1.88%)
Mar 30, 2009	10.25	10.25	9.715	9.829	891,990	-1.01(-9.35%)
Mar 26, 2009	11.18	11.18	10.63	10.84	2,082,096	-0.10(-0.93%)
Mar 25, 2009	11.07	11.29	10.26	10.94	1,643,353	+0.02(+0.17%)
Mar 24, 2009	11.41	11.62	10.88	10.93	2,181,315	-1.42(-11.47%)
Mar 23, 2009	11.38	12.50	10.65	12.34	2,381,205	+1.78(+16.91%)
Mar 20, 2009	10.96	11.10	10.55	10.56	2,026,442	-0.27(-2.47%)
Mar 19, 2009	11.10	11.22	10.76	10.82	2,512,641	-0.06(-0.59%)
Mar 18, 2009	9.944	10.93	9.855	10.89	2,692,169	+0.83(+8.24%)
Mar 17, 2009	9.715	10.10	9.491	10.06	2,221,895	+0.56(+5.91%)
Mar 16, 2009	9.670	10.03	9.453	9.498	1,620,310	-0.03(-0.33%)
Mar 13, 2009	9.491	9.848	9.319	9.530	1,353,733	+0.04(+0.47%)
Mar 12, 2009	8.886	9.523	8.610	9.485	1,574,623	+0.57(+6.44%)
Mar 11, 2009	8.797	9.447	8.790	8.911	1,496,290	+0.13(+1.53%)
Mar 10, 2009	7.828	8.784	7.751	8.778	2,112,702	+1.03(+13.33%)
Mar 09, 2009	7.585	8.051	7.522	7.745	1,027,531	-0.04(-0.49%)
Mar 06, 2009	7.968	8.446	7.541	7.783	1,684,920	-0.02(-0.25%)
Mar 05, 2009	8.899	8.988	7.802	7.802	2,447,229	-1.31(-14.35%)
Mar 04, 2009	8.892	9.236	8.739	9.109	1,093,591	-0.06(-0.69%)

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.