Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.75	12.59	11.43	12.59	398,259	+0.85(+7.20%)
May 28, 2009	10.69	11.75	10.69	11.75	153,867	+1.17(+11.03%)
May 27, 2009	10.53	10.95	10.27	10.58	81,798	+0.01(+0.07%)
May 26, 2009	10.42	10.96	10.42	10.57	116,059	+0.11(+1.05%)
May 22, 2009	10.41	10.75	10.41	10.46	39,850	+0.09(+0.83%)
May 21, 2009	10.06	10.42	10.04	10.38	39,340	+0.15(+1.45%)
May 20, 2009	10.60	10.60	9.868	10.23	56,702	-0.31(-2.97%)
May 19, 2009	9.696	10.64	9.563	10.54	39,068	+0.62(+6.23%)
May 18, 2009	9.578	9.931	9.437	9.923	52,668	+0.41(+4.28%)
May 15, 2009	9.578	9.578	9.414	9.516	56,329	-0.02(-0.16%)
May 14, 2009	9.633	9.672	9.430	9.531	75,693	-0.14(-1.46%)
May 13, 2009	9.672	9.946	9.531	9.672	45,916	-0.13(-1.36%)
May 12, 2009	10.28	10.53	9.790	9.805	51,382	-0.38(-3.69%)
May 11, 2009	10.78	10.78	10.18	10.18	41,026	-0.62(-5.73%)
May 08, 2009	10.36	10.80	10.14	10.80	23,141	+0.63(+6.24%)
May 07, 2009	10.84	10.85	10.15	10.17	33,035	-0.49(-4.63%)
May 06, 2009	10.70	10.86	10.57	10.66	39,894	+0.07(+0.67%)
May 05, 2009	10.96	10.96	10.57	10.59	44,812	-0.37(-3.36%)
May 04, 2009	10.67	10.96	10.13	10.96	33,222	+0.60(+5.74%)
May 01, 2009	10.95	11.06	10.04	10.36	78,289	-0.77(-6.90%)
Apr 30, 2009	11.54	11.55	11.06	11.13	30,367	-0.34(-3.00%)
Apr 29, 2009	11.04	11.55	10.96	11.47	26,076	+0.43(+3.90%)
Apr 28, 2009	10.81	11.10	10.81	11.04	26,322	+0.16(+1.44%)
Apr 27, 2009	11.05	11.27	10.89	10.89	49,115	-0.37(-3.27%)
Apr 24, 2009	10.91	11.39	10.91	11.25	30,762	+0.49(+4.59%)
Apr 23, 2009	11.04	11.51	10.53	10.76	34,644	-0.30(-2.69%)
Apr 22, 2009	11.47	11.71	10.42	11.06	37,960	-0.45(-3.95%)
Apr 21, 2009	10.79	11.51	10.63	11.51	53,054	+0.64(+5.91%)
Apr 20, 2009	11.07	11.28	10.38	10.87	37,084	-0.45(-3.94%)
Apr 17, 2009	11.30	11.33	10.71	11.32	29,915	+0.05(+0.49%)
Apr 16, 2009	10.74	11.26	10.73	11.26	22,652	+0.40(+3.68%)
Apr 15, 2009	10.27	10.88	10.27	10.86	45,612	+0.55(+5.31%)
Apr 14, 2009	10.67	10.91	10.18	10.31	58,474	-0.56(-5.18%)
Apr 13, 2009	10.83	11.36	10.79	10.88	52,710	-0.27(-2.46%)
Apr 09, 2009	10.73	11.35	10.72	11.15	69,042	+0.63(+6.03%)
Apr 08, 2009	9.884	10.52	9.876	10.52	47,707	+0.68(+6.93%)
Apr 07, 2009	9.594	10.13	9.437	9.837	55,670	+0.16(+1.70%)
Apr 06, 2009	9.508	9.716	9.085	9.672	66,577	+0.27(+2.83%)
Apr 03, 2009	9.312	9.915	9.046	9.406	107,411	+0.12(+1.26%)
Apr 02, 2009	9.375	10.37	8.826	9.289	107,754	+0.13(+1.37%)
Apr 01, 2009	9.257	9.578	8.772	9.163	85,917	-0.25(-2.66%)
Mar 31, 2009	9.336	10.02	9.328	9.414	41,685	+0.23(+2.47%)
Mar 30, 2009	10.49	10.49	8.952	9.187	57,726	-2.11(-18.71%)
Mar 26, 2009	11.03	11.31	10.96	11.30	52,208	+0.41(+3.74%)
Mar 25, 2009	10.62	11.44	10.44	10.89	32,362	+0.40(+3.81%)
Mar 24, 2009	11.08	11.63	10.49	10.49	36,536	-0.80(-7.07%)
Mar 23, 2009	10.86	11.35	10.60	11.29	55,362	+0.35(+3.22%)
Mar 20, 2009	10.57	11.67	10.57	10.94	92,539	-0.18(-1.62%)
Mar 19, 2009	11.10	11.52	10.78	11.12	31,675	+0.15(+1.36%)
Mar 18, 2009	11.07	11.07	10.23	10.97	37,720	-0.12(-1.06%)
Mar 17, 2009	10.43	11.11	10.08	11.09	40,209	+0.62(+5.91%)
Mar 16, 2009	10.09	11.11	9.963	10.47	72,905	+0.69(+7.05%)
Mar 13, 2009	10.51	10.57	9.617	9.782	44,901	-0.64(-6.16%)
Mar 12, 2009	9.946	10.56	9.758	10.42	56,847	+0.45(+4.56%)
Mar 11, 2009	9.469	10.17	9.375	9.970	62,215	+0.60(+6.35%)
Mar 10, 2009	8.592	9.375	8.592	9.375	74,437	+0.98(+11.66%)
Mar 09, 2009	8.599	9.312	8.325	8.396	23,642	-0.21(-2.46%)
Mar 06, 2009	9.108	9.383	8.317	8.607	32,502	-0.42(-4.60%)
Mar 05, 2009	8.897	9.367	8.897	9.022	41,585	-0.08(-0.86%)
Mar 04, 2009	8.740	9.226	8.740	9.101	50,833	+0.87(+10.56%)

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.