Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.48	11.48	11.40	11.46	38,501	+0.04(+0.33%)
May 28, 2009	11.34	11.42	11.18	11.42	9,439	+0.15(+1.33%)
May 27, 2009	11.47	11.49	11.27	11.27	15,239	-0.18(-1.57%)
May 26, 2009	11.13	11.52	11.13	11.45	17,857	+0.24(+2.15%)
May 22, 2009	11.24	11.31	11.20	11.21	35,803	+0.05(+0.49%)
May 21, 2009	11.27	11.28	11.13	11.16	19,867	-0.25(-2.17%)
May 20, 2009	11.60	11.67	11.39	11.40	16,809	-0.12(-1.05%)
May 19, 2009	11.52	11.60	11.47	11.53	38,418	+0.08(+0.68%)
May 18, 2009	11.25	11.45	11.25	11.45	24,545	+0.28(+2.55%)
May 15, 2009	11.25	11.31	11.11	11.16	40,479	-0.15(-1.29%)
May 14, 2009	11.15	11.37	11.14	11.31	33,504	+0.15(+1.31%)
May 13, 2009	11.26	11.35	11.16	11.16	24,011	-0.39(-3.34%)
May 12, 2009	11.72	11.72	11.35	11.55	41,122	-0.02(-0.21%)
May 11, 2009	11.64	11.71	11.57	11.57	102,661	-0.24(-2.06%)
May 08, 2009	11.62	11.83	11.62	11.82	125,891	+0.30(+2.64%)
May 07, 2009	11.76	11.80	11.43	11.51	202,474	-0.13(-1.08%)
May 06, 2009	11.57	11.92	11.42	11.64	72,817	+0.28(+2.47%)
May 05, 2009	11.36	11.43	11.32	11.36	38,976	-0.07(-0.59%)
May 04, 2009	11.09	11.42	11.09	11.42	37,131	+0.49(+4.49%)
May 01, 2009	11.01	11.01	10.85	10.93	114,544	-0.08(-0.69%)
Apr 30, 2009	11.16	11.16	10.91	11.01	181,742	+0.06(+0.51%)
Apr 29, 2009	10.84	11.04	10.84	10.95	11,133	+0.26(+2.41%)
Apr 28, 2009	10.54	10.79	10.54	10.70	115,619	-0.01(-0.13%)
Apr 27, 2009	10.62	10.89	10.62	10.71	37,914	-0.19(-1.74%)
Apr 24, 2009	10.79	10.95	10.76	10.90	32,311	+0.33(+3.14%)
Apr 23, 2009	10.59	10.66	10.50	10.57	19,342	+0.00(+0.00%)
Apr 22, 2009	10.60	10.83	10.57	10.57	27,282	-0.11(-0.99%)
Apr 21, 2009	10.37	10.67	10.33	10.67	18,232	+0.27(+2.61%)
Apr 20, 2009	10.83	11.17	10.37	10.40	52,099	-0.61(-5.51%)
Apr 17, 2009	11.00	11.08	10.88	11.01	87,490	+0.08(+0.78%)
Apr 16, 2009	10.80	10.97	10.69	10.92	50,771	+0.16(+1.45%)
Apr 15, 2009	10.51	10.77	10.46	10.77	64,779	+0.21(+1.99%)
Apr 14, 2009	10.78	10.78	10.54	10.56	28,005	-0.32(-2.96%)
Apr 13, 2009	10.69	10.89	10.63	10.88	42,946	+0.10(+0.91%)
Apr 09, 2009	10.50	10.78	10.50	10.78	63,950	+0.56(+5.44%)
Apr 08, 2009	10.23	10.25	10.13	10.22	14,333	+0.06(+0.56%)
Apr 07, 2009	10.28	10.28	10.14	10.17	30,954	-0.26(-2.46%)
Apr 06, 2009	10.42	10.50	10.27	10.42	66,170	-0.09(-0.84%)
Apr 03, 2009	10.40	10.52	10.30	10.51	125,345	+0.16(+1.50%)
Apr 02, 2009	10.37	10.51	10.32	10.36	81,285	+0.30(+2.96%)
Apr 01, 2009	9.784	10.11	9.742	10.06	33,424	+0.15(+1.54%)
Mar 31, 2009	9.883	10.09	9.798	9.906	84,095	+0.16(+1.60%)
Mar 30, 2009	9.944	9.944	9.662	9.750	59,762	-0.59(-5.73%)
Mar 26, 2009	10.30	10.37	10.17	10.34	64,608	+0.16(+1.56%)
Mar 25, 2009	10.20	10.32	9.825	10.18	87,398	+0.16(+1.59%)
Mar 24, 2009	10.17	10.48	9.778	10.02	44,227	-0.24(-2.31%)
Mar 23, 2009	9.979	10.26	9.927	10.26	114,128	+0.62(+6.43%)
Mar 20, 2009	9.808	9.825	9.611	9.642	37,881	-0.20(-2.03%)
Mar 19, 2009	10.22	10.22	9.842	9.842	57,247	-0.22(-2.19%)
Mar 18, 2009	9.744	10.09	9.625	10.06	101,687	+0.29(+3.02%)
Mar 17, 2009	9.517	9.767	9.429	9.767	85,961	+0.30(+3.19%)
Mar 16, 2009	9.652	9.764	9.466	9.466	71,952	-0.04(-0.46%)
Mar 13, 2009	9.547	9.547	9.361	9.510	0	+0.10(+1.04%)
Mar 12, 2009	8.958	9.442	8.914	9.412	58,755	+0.42(+4.67%)
Mar 11, 2009	9.100	9.100	8.900	8.992	28,592	+0.03(+0.38%)
Mar 10, 2009	8.595	8.958	8.595	8.958	53,109	+0.57(+6.74%)
Mar 09, 2009	8.273	8.538	8.273	8.392	108,904	-0.02(-0.29%)
Mar 06, 2009	8.463	8.619	8.192	8.416	0	-0.01(-0.10%)
Mar 05, 2009	8.619	8.646	8.355	8.424	159,221	-0.34(-3.92%)
Mar 04, 2009	8.714	8.920	8.595	8.768	158,344	+0.06(+0.66%)

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.