Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.67	13.41	12.67	13.31	135,987	+0.66(+5.20%)
May 28, 2009	12.43	12.98	12.30	12.66	96,828	+0.39(+3.14%)
May 27, 2009	12.13	12.60	12.13	12.27	90,278	+0.03(+0.26%)
May 26, 2009	12.04	12.46	12.01	12.24	101,675	+0.18(+1.49%)
May 22, 2009	12.13	12.44	12.00	12.06	89,587	+0.09(+0.72%)
May 21, 2009	12.27	12.29	11.93	11.97	124,357	-0.33(-2.69%)
May 20, 2009	12.37	12.62	12.24	12.30	76,391	-0.03(-0.26%)
May 19, 2009	12.46	12.69	12.34	12.34	100,414	-0.40(-3.18%)
May 18, 2009	13.17	13.36	12.59	12.74	90,213	-0.41(-3.13%)
May 15, 2009	13.62	13.71	13.14	13.15	34,972	-0.64(-4.61%)
May 14, 2009	13.10	13.97	12.87	13.79	99,648	+0.59(+4.48%)
May 13, 2009	13.41	13.49	13.17	13.20	52,710	-0.29(-2.17%)
May 12, 2009	13.43	13.65	13.20	13.49	73,975	+0.13(+0.94%)
May 11, 2009	13.81	13.81	13.17	13.36	54,002	-0.13(-0.95%)
May 08, 2009	12.85	13.49	12.85	13.49	77,991	+0.64(+5.00%)
May 07, 2009	13.09	13.62	12.68	12.85	123,918	+0.10(+0.76%)
May 06, 2009	12.30	12.85	12.29	12.75	65,542	+0.46(+3.71%)
May 05, 2009	12.35	12.56	12.11	12.30	40,145	-0.18(-1.47%)
May 04, 2009	12.33	12.52	12.32	12.48	37,032	+0.49(+4.07%)
May 01, 2009	12.08	12.11	11.89	11.99	28,453	+0.09(+0.73%)
Apr 30, 2009	12.42	12.42	11.89	11.90	76,291	-0.31(-2.53%)
Apr 29, 2009	12.08	12.53	12.01	12.21	36,886	+0.16(+1.36%)
Apr 28, 2009	11.90	12.10	11.89	12.05	40,672	+0.06(+0.51%)
Apr 27, 2009	11.52	12.11	11.52	11.99	64,234	+0.09(+0.73%)
Apr 24, 2009	12.28	12.31	11.89	11.90	45,839	-0.06(-0.48%)
Apr 23, 2009	12.06	12.21	11.89	11.96	22,588	+0.03(+0.27%)
Apr 22, 2009	11.95	12.07	11.72	11.93	59,590	+0.05(+0.46%)
Apr 21, 2009	12.06	12.20	11.87	11.87	42,122	-0.09(-0.78%)
Apr 20, 2009	12.43	12.43	11.83	11.97	61,034	-0.37(-3.02%)
Apr 17, 2009	11.68	12.43	11.56	12.34	83,401	+0.53(+4.49%)
Apr 16, 2009	12.06	12.06	11.55	11.81	44,840	+0.22(+1.86%)
Apr 15, 2009	11.72	11.74	11.54	11.59	26,576	-0.24(-2.06%)
Apr 14, 2009	12.00	12.11	11.79	11.84	44,597	-0.31(-2.51%)
Apr 13, 2009	12.38	12.41	11.81	12.14	74,305	-0.24(-1.95%)
Apr 09, 2009	12.59	12.69	12.37	12.38	72,630	+0.01(+0.10%)
Apr 08, 2009	12.08	12.65	12.08	12.37	137,500	+0.48(+4.05%)
Apr 07, 2009	12.13	12.48	11.82	11.89	75,827	-0.07(-0.59%)
Apr 06, 2009	12.23	12.34	11.68	11.96	69,676	-0.16(-1.36%)
Apr 03, 2009	11.76	12.17	11.70	12.12	66,030	+0.51(+4.38%)
Apr 02, 2009	11.72	12.03	11.46	11.62	81,026	+0.28(+2.44%)
Apr 01, 2009	11.24	11.46	11.24	11.34	23,077	+0.00(+0.03%)
Mar 31, 2009	11.04	11.52	10.92	11.34	49,407	+0.33(+2.98%)
Mar 30, 2009	11.51	11.69	10.92	11.01	70,765	-1.02(-8.44%)
Mar 26, 2009	11.88	12.20	11.76	12.02	86,570	+0.03(+0.27%)
Mar 25, 2009	11.97	12.21	11.84	11.99	62,220	+0.18(+1.55%)
Mar 24, 2009	11.70	12.00	11.45	11.81	104,007	-0.05(-0.46%)
Mar 23, 2009	11.87	11.87	11.53	11.86	72,412	+0.67(+5.97%)
Mar 20, 2009	11.45	11.63	11.06	11.19	111,674	+0.03(+0.29%)
Mar 19, 2009	11.40	11.72	11.16	11.16	98,017	+0.00(+0.00%)
Mar 18, 2009	11.16	11.19	10.59	11.16	73,446	+0.17(+1.52%)
Mar 17, 2009	9.958	11.00	9.656	11.00	105,404	+1.07(+10.81%)
Mar 16, 2009	9.589	9.923	9.316	9.923	174,791	+0.30(+3.14%)
Mar 13, 2009	9.656	9.955	9.550	9.621	0	-0.20(-2.00%)
Mar 12, 2009	9.283	9.926	9.258	9.817	82,810	+0.29(+3.00%)
Mar 11, 2009	9.486	9.939	9.486	9.531	109,915	+0.05(+0.54%)
Mar 10, 2009	9.078	9.939	9.078	9.479	87,987	+0.22(+2.36%)
Mar 09, 2009	9.059	9.595	8.705	9.261	77,216	-0.08(-0.89%)
Mar 06, 2009	9.155	9.592	8.876	9.345	0	+0.19(+2.07%)
Mar 05, 2009	9.341	9.602	9.155	9.155	129,418	-0.42(-4.43%)
Mar 04, 2009	9.316	9.788	9.267	9.579	132,033	-0.08(-0.86%)

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.