Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.00	11.18	10.89	11.18	1,997	+0.18(+1.64%)
May 28, 2009	10.68	11.08	10.68	11.00	14,548	-0.08(-0.71%)
May 27, 2009	10.92	11.07	10.88	11.07	5,995	+0.46(+4.33%)
May 26, 2009	10.40	10.96	10.40	10.61	4,362	+0.01(+0.11%)
May 22, 2009	10.61	10.61	10.60	10.60	508	+0.16(+1.51%)
May 21, 2009	10.05	10.45	10.05	10.45	1,405	+0.27(+2.63%)
May 20, 2009	10.14	10.23	9.879	10.18	14,367	+0.33(+3.35%)
May 19, 2009	9.628	9.973	9.305	9.848	5,121	+0.16(+1.62%)
May 18, 2009	9.431	9.691	8.920	9.691	16,845	+0.34(+3.61%)
May 15, 2009	9.447	9.934	8.842	9.353	10,145	-0.08(-0.83%)
May 14, 2009	9.431	10.11	8.889	9.431	8,490	+0.12(+1.27%)
May 13, 2009	10.23	10.23	9.062	9.313	9,525	-1.29(-12.16%)
May 12, 2009	10.68	10.68	9.038	10.60	30,454	-0.40(-3.64%)
May 11, 2009	11.28	11.28	9.698	11.00	20,847	-0.28(-2.44%)
May 08, 2009	11.15	11.58	11.10	11.28	4,364	+0.04(+0.35%)
May 07, 2009	11.40	11.49	10.81	11.24	9,423	-0.10(-0.90%)
May 06, 2009	11.43	11.79	11.00	11.34	25,364	+0.20(+1.75%)
May 05, 2009	11.00	11.15	11.00	11.15	3,079	+0.14(+1.30%)
May 04, 2009	11.00	11.36	10.54	11.00	9,007	+0.45(+4.24%)
May 01, 2009	11.10	11.75	10.30	10.55	19,405	-0.33(-3.03%)
Apr 30, 2009	11.09	11.11	10.58	10.89	5,536	-0.08(-0.72%)
Apr 29, 2009	11.08	11.08	10.96	10.96	763	-0.14(-1.27%)
Apr 28, 2009	11.00	11.11	10.97	11.11	1,609	+0.00(+0.00%)
Apr 27, 2009	10.90	11.16	10.90	11.11	1,920	-0.06(-0.56%)
Apr 24, 2009	10.89	11.24	10.89	11.17	5,991	+0.43(+4.03%)
Apr 23, 2009	10.73	11.24	9.911	10.74	11,298	-0.38(-3.46%)
Apr 22, 2009	11.16	11.58	10.90	11.12	18,580	-0.03(-0.24%)
Apr 21, 2009	11.02	11.69	11.00	11.15	6,438	-0.21(-1.84%)
Apr 20, 2009	11.67	11.67	10.87	11.36	13,996	-0.16(-1.37%)
Apr 17, 2009	10.53	12.34	10.44	11.51	35,080	+1.06(+10.15%)
Apr 16, 2009	10.53	10.53	9.997	10.45	2,290	+0.35(+3.50%)
Apr 15, 2009	10.46	10.49	10.10	10.10	3,778	-0.16(-1.53%)
Apr 14, 2009	10.18	10.57	9.942	10.26	17,323	+0.04(+0.38%)
Apr 13, 2009	10.30	10.30	9.903	10.22	9,312	-0.08(-0.76%)
Apr 09, 2009	9.997	10.50	9.879	10.30	5,967	+0.30(+2.99%)
Apr 08, 2009	9.981	10.37	9.981	9.997	2,035	+0.18(+1.84%)
Apr 07, 2009	9.785	9.816	9.785	9.816	1,272	-0.01(-0.08%)
Apr 06, 2009	10.53	10.53	9.824	9.824	3,672	-0.63(-6.02%)
Apr 03, 2009	10.14	10.47	10.03	10.45	3,772	+0.00(+0.00%)
Apr 02, 2009	10.56	10.56	9.950	10.45	4,272	+0.20(+1.92%)
Apr 01, 2009	10.22	10.56	9.903	10.26	9,841	-0.08(-0.76%)
Mar 31, 2009	9.887	10.34	9.887	10.34	508	-0.01(-0.08%)
Mar 30, 2009	10.47	10.47	9.824	10.34	2,659	-0.21(-2.01%)
Mar 26, 2009	9.824	10.55	9.824	10.55	4,664	+0.06(+0.56%)
Mar 25, 2009	10.52	10.52	9.903	10.50	813	+0.28(+2.73%)
Mar 24, 2009	10.65	10.65	10.02	10.22	3,689	-0.35(-3.35%)
Mar 23, 2009	10.30	10.75	9.832	10.57	11,716	+0.04(+0.37%)
Mar 20, 2009	10.06	10.64	10.06	10.53	4,877	+0.00(+0.04%)
Mar 19, 2009	10.29	10.69	10.15	10.53	2,990	-0.04(-0.34%)
Mar 18, 2009	9.808	10.76	9.808	10.56	32,468	+0.79(+8.04%)
Mar 17, 2009	9.777	9.777	9.125	9.777	1,091	-0.05(-0.48%)
Mar 16, 2009	9.698	9.824	9.038	9.824	2,170	+0.13(+1.30%)
Mar 13, 2009	9.463	9.698	9.038	9.698	4,053	+0.38(+4.05%)
Mar 12, 2009	9.038	9.470	9.038	9.321	4,450	-0.03(-0.34%)
Mar 11, 2009	8.771	9.415	8.771	9.353	2,035	+0.02(+0.17%)
Mar 10, 2009	8.834	9.337	8.834	9.337	1,272	+0.35(+3.85%)
Mar 09, 2009	8.763	8.991	8.763	8.991	3,455	+0.11(+1.24%)
Mar 06, 2009	8.842	8.991	8.818	8.881	2,056	-0.02(-0.18%)
Mar 05, 2009	9.392	9.392	8.897	8.897	1,370	-0.50(-5.27%)
Mar 04, 2009	9.431	9.431	8.850	9.392	3,369	-0.25(-2.61%)

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.