Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.87	10.95	10.54	10.95	12,678	-0.02(-0.18%)
May 28, 2009	11.01	11.02	10.94	10.97	8,387	-0.03(-0.30%)
May 27, 2009	10.46	11.01	10.46	11.00	12,624	+0.12(+1.10%)
May 26, 2009	10.83	11.00	10.83	10.88	15,796	+0.12(+1.12%)
May 22, 2009	10.71	10.88	10.58	10.76	6,947	+0.05(+0.50%)
May 21, 2009	10.76	10.81	10.62	10.71	6,360	-0.11(-0.99%)
May 20, 2009	11.02	11.02	10.82	10.82	19,060	-0.10(-0.92%)
May 19, 2009	10.92	11.20	10.86	10.92	5,854	-0.10(-0.91%)
May 18, 2009	10.90	11.02	10.85	11.02	4,193	+0.09(+0.79%)
May 15, 2009	10.80	10.94	10.80	10.93	2,730	+0.08(+0.74%)
May 14, 2009	10.83	10.85	10.73	10.85	7,488	-0.13(-1.16%)
May 13, 2009	10.73	10.99	10.71	10.98	15,726	+0.18(+1.67%)
May 12, 2009	11.02	11.02	10.72	10.80	10,334	-0.14(-1.28%)
May 11, 2009	10.88	10.98	10.72	10.94	7,713	-0.05(-0.43%)
May 08, 2009	10.54	10.98	10.54	10.98	11,017	+0.53(+5.11%)
May 07, 2009	10.61	10.83	10.38	10.45	16,801	-0.24(-2.25%)
May 06, 2009	10.68	10.76	10.42	10.69	21,311	+0.13(+1.20%)
May 05, 2009	11.14	11.31	10.54	10.56	20,322	-0.45(-4.12%)
May 04, 2009	10.82	11.02	10.42	11.02	37,293	+0.20(+1.85%)
May 01, 2009	10.77	10.90	10.61	10.82	24,580	+0.04(+0.37%)
Apr 30, 2009	10.83	10.83	10.50	10.78	12,092	-0.11(-0.98%)
Apr 29, 2009	10.58	10.88	10.42	10.88	18,182	+0.39(+3.69%)
Apr 28, 2009	10.63	10.63	10.09	10.50	7,263	-0.23(-2.18%)
Apr 27, 2009	10.38	10.99	10.38	10.73	10,743	+0.25(+2.42%)
Apr 24, 2009	10.64	10.64	10.38	10.48	13,178	-0.09(-0.88%)
Apr 23, 2009	10.55	10.62	10.34	10.57	18,422	-0.09(-0.85%)
Apr 22, 2009	10.48	10.74	10.24	10.66	50,446	+0.22(+2.08%)
Apr 21, 2009	10.32	10.51	10.20	10.44	19,470	+0.15(+1.49%)
Apr 20, 2009	10.18	10.37	10.09	10.29	8,611	+0.09(+0.85%)
Apr 17, 2009	10.02	10.37	9.848	10.20	21,117	+0.06(+0.59%)
Apr 16, 2009	10.16	10.26	9.882	10.14	24,555	-0.01(-0.07%)
Apr 15, 2009	9.942	10.38	9.942	10.15	13,876	-0.26(-2.50%)
Apr 14, 2009	10.56	10.58	10.36	10.41	24,866	-0.20(-1.89%)
Apr 13, 2009	10.67	10.74	10.55	10.61	35,563	-0.07(-0.69%)
Apr 09, 2009	10.59	10.68	10.52	10.68	22,043	+0.20(+1.91%)
Apr 08, 2009	10.60	10.68	10.42	10.48	22,166	+0.10(+0.96%)
Apr 07, 2009	9.748	11.44	9.748	10.38	51,252	+0.63(+6.51%)
Apr 06, 2009	9.174	9.748	9.174	9.748	8,911	+0.11(+1.18%)
Apr 03, 2009	9.635	9.635	9.541	9.635	5,841	+0.00(+0.00%)
Apr 02, 2009	9.394	9.648	9.394	9.635	5,233	+0.17(+1.76%)
Apr 01, 2009	9.808	9.848	9.347	9.468	36,451	-0.38(-3.86%)
Mar 31, 2009	9.508	9.848	9.448	9.848	10,352	+0.33(+3.44%)
Mar 30, 2009	9.314	9.521	9.227	9.521	12,543	+0.01(+0.07%)
Mar 26, 2009	9.434	9.601	9.434	9.514	12,880	+0.08(+0.85%)
Mar 25, 2009	9.381	9.522	9.381	9.434	10,618	+0.09(+1.00%)
Mar 24, 2009	9.474	9.548	9.327	9.341	51,839	-0.08(-0.85%)
Mar 23, 2009	9.528	9.608	9.381	9.421	16,624	-0.12(-1.26%)
Mar 20, 2009	9.775	9.775	9.307	9.541	84,531	-0.10(-1.04%)
Mar 19, 2009	9.748	9.882	9.635	9.641	41,487	-0.07(-0.69%)
Mar 18, 2009	9.741	9.755	9.635	9.708	5,890	-0.09(-0.89%)
Mar 17, 2009	9.842	9.905	9.735	9.795	7,338	-0.07(-0.68%)
Mar 16, 2009	10.00	10.02	9.862	9.862	3,894	+0.02(+0.20%)
Mar 13, 2009	9.842	9.868	9.514	9.842	0	-0.01(-0.07%)
Mar 12, 2009	9.962	10.02	9.681	9.848	25,760	-0.17(-1.67%)
Mar 11, 2009	9.347	10.10	9.347	10.02	16,789	+0.91(+9.97%)
Mar 10, 2009	8.713	9.274	8.713	9.107	15,913	+0.43(+4.92%)
Mar 09, 2009	8.747	8.753	8.580	8.680	21,299	-0.07(-0.84%)
Mar 06, 2009	8.813	8.860	8.686	8.753	0	-0.11(-1.28%)
Mar 05, 2009	9.448	9.448	8.740	8.867	12,730	-0.61(-6.48%)
Mar 04, 2009	9.548	9.591	9.401	9.481	10,633	+0.11(+1.21%)

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.