Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.16	10.18	10.16	10.18	31,248	+0.02(+0.15%)
May 28, 2009	10.20	10.24	10.16	10.16	44,537	-0.04(-0.34%)
May 27, 2009	10.24	10.24	10.14	10.20	50,263	+0.02(+0.17%)
May 26, 2009	10.17	10.23	10.16	10.18	26,739	+0.01(+0.10%)
May 22, 2009	10.20	10.23	10.17	10.17	47,897	-0.03(-0.31%)
May 21, 2009	10.20	10.20	10.14	10.20	40,848	+0.00(+0.04%)
May 20, 2009	10.16	10.20	10.14	10.20	40,747	+0.07(+0.70%)
May 19, 2009	10.16	10.16	10.12	10.13	45,500	-0.01(-0.12%)
May 18, 2009	10.12	10.14	10.12	10.14	27,579	+0.02(+0.19%)
May 15, 2009	10.12	10.12	10.11	10.12	9,122	+0.00(+0.00%)
May 14, 2009	10.16	10.16	10.09	10.12	16,944	+0.00(+0.00%)
May 13, 2009	10.14	10.14	10.12	10.12	13,820	-0.01(-0.09%)
May 12, 2009	10.08	10.14	10.08	10.13	18,290	+0.03(+0.29%)
May 11, 2009	10.12	10.12	10.08	10.10	24,856	+0.00(+0.04%)
May 08, 2009	10.04	10.12	10.04	10.10	24,116	-0.01(-0.11%)
May 07, 2009	10.12	10.12	10.04	10.11	21,617	-0.03(-0.31%)
May 06, 2009	10.14	10.14	10.06	10.14	26,053	+0.04(+0.35%)
May 05, 2009	10.10	10.14	10.08	10.10	41,395	+0.01(+0.05%)
May 04, 2009	10.10	10.14	10.07	10.10	35,646	-0.04(-0.40%)
May 01, 2009	10.14	10.14	10.05	10.14	54,360	+0.00(+0.00%)
Apr 30, 2009	10.10	10.20	10.04	10.14	81,593	+0.03(+0.31%)
Apr 29, 2009	10.02	10.11	10.00	10.11	245,559	+0.06(+0.62%)
Apr 28, 2009	9.985	10.10	9.985	10.05	82,739	+0.01(+0.11%)
Apr 27, 2009	10.04	10.05	9.973	10.04	47,565	+0.06(+0.65%)
Apr 24, 2009	9.985	10.00	9.926	9.971	102,142	-0.01(-0.06%)
Apr 23, 2009	9.965	9.985	9.920	9.977	19,053	-0.01(-0.08%)
Apr 22, 2009	9.926	10.00	9.915	9.985	66,496	+0.03(+0.30%)
Apr 21, 2009	9.919	9.961	9.917	9.954	38,664	+0.04(+0.36%)
Apr 20, 2009	9.926	9.926	9.860	9.919	30,084	+0.01(+0.06%)
Apr 17, 2009	9.880	9.926	9.856	9.912	62,784	+0.04(+0.41%)
Apr 16, 2009	9.907	9.919	9.872	9.872	44,806	+0.02(+0.16%)
Apr 15, 2009	9.919	9.919	9.849	9.856	55,431	-0.03(-0.31%)
Apr 14, 2009	9.926	9.926	9.872	9.887	55,141	-0.04(-0.39%)
Apr 13, 2009	9.926	9.926	9.894	9.926	20,022	+0.03(+0.28%)
Apr 09, 2009	9.919	9.923	9.885	9.899	36,134	-0.02(-0.20%)
Apr 08, 2009	9.907	9.919	9.884	9.919	11,914	+0.04(+0.35%)
Apr 07, 2009	9.884	9.923	9.880	9.884	9,923	-0.04(-0.35%)
Apr 06, 2009	9.926	9.926	9.829	9.919	12,985	+0.00(+0.00%)
Apr 03, 2009	9.923	9.926	9.868	9.919	26,241	+0.09(+0.87%)
Apr 02, 2009	9.833	9.912	9.829	9.833	58,224	-0.02(-0.24%)
Apr 01, 2009	9.926	9.926	9.833	9.856	60,502	-0.07(-0.71%)
Mar 31, 2009	9.965	9.965	9.775	9.926	35,605	-0.04(-0.39%)
Mar 30, 2009	10.00	10.00	9.926	9.965	16,867	+0.04(+0.43%)
Mar 26, 2009	9.985	9.985	9.755	9.923	38,050	+0.00(+0.00%)
Mar 25, 2009	9.923	9.946	9.806	9.923	53,574	+0.08(+0.79%)
Mar 24, 2009	9.810	9.845	9.743	9.845	74,857	+0.04(+0.44%)
Mar 23, 2009	9.802	9.849	9.794	9.802	31,163	-0.04(-0.43%)
Mar 20, 2009	9.856	9.880	9.771	9.845	53,184	-0.02(-0.16%)
Mar 19, 2009	9.880	9.880	9.852	9.860	39,640	-0.02(-0.20%)
Mar 18, 2009	9.852	9.880	9.852	9.880	47,044	+0.03(+0.32%)
Mar 17, 2009	9.926	9.926	9.829	9.849	26,667	-0.03(-0.32%)
Mar 16, 2009	9.985	9.985	9.837	9.880	76,270	-0.21(-2.08%)
Mar 13, 2009	10.11	10.11	9.895	10.09	70,878	-0.00(-0.04%)
Mar 12, 2009	10.11	10.11	9.989	10.09	36,938	-0.02(-0.19%)
Mar 11, 2009	10.11	10.11	9.989	10.11	38,644	+0.09(+0.85%)
Mar 10, 2009	9.942	10.10	9.942	10.03	67,338	+0.10(+0.98%)
Mar 09, 2009	10.03	10.04	9.930	9.930	55,426	-0.02(-0.20%)
Mar 06, 2009	9.985	10.04	9.950	9.950	58,532	+0.02(+0.24%)
Mar 05, 2009	10.12	10.12	9.868	9.926	81,608	-0.18(-1.73%)
Mar 04, 2009	10.05	10.10	10.02	10.10	65,900	+0.15(+1.54%)

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.