Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.22	12.38	12.19	12.38	2,042	+0.10(+0.85%)
May 28, 2009	12.22	12.28	12.03	12.27	5,759	+0.17(+1.41%)
May 27, 2009	12.15	12.37	12.10	12.10	3,402	-0.08(-0.63%)
May 26, 2009	11.71	12.18	11.71	12.18	4,031	+0.31(+2.65%)
May 22, 2009	11.85	11.89	11.79	11.86	8,451	+0.04(+0.32%)
May 21, 2009	11.84	11.84	11.72	11.82	2,260	-0.09(-0.72%)
May 20, 2009	12.17	12.17	11.91	11.91	5,642	-0.13(-1.11%)
May 19, 2009	11.87	12.08	11.87	12.04	1,679	+0.23(+1.93%)
May 18, 2009	11.63	11.81	11.62	11.81	4,227	+0.35(+3.07%)
May 15, 2009	11.60	11.60	11.46	11.46	2,750	+0.00(+0.00%)
May 14, 2009	11.32	11.50	11.32	11.46	13,802	+0.26(+2.29%)
May 13, 2009	11.24	11.25	11.17	11.21	4,926	-0.43(-3.68%)
May 12, 2009	11.72	12.17	11.42	11.63	38,699	-0.16(-1.37%)
May 11, 2009	12.37	12.37	11.49	11.79	3,790	+0.07(+0.57%)
May 08, 2009	12.36	12.36	11.60	11.73	9,035	+0.05(+0.41%)
May 07, 2009	12.39	12.39	11.66	11.68	5,105	-0.47(-3.84%)
May 06, 2009	12.30	12.30	11.95	12.15	24,003	+0.02(+0.17%)
May 05, 2009	12.14	12.16	12.04	12.13	5,698	-0.03(-0.25%)
May 04, 2009	12.10	12.16	12.06	12.16	7,600	+0.34(+2.90%)
May 01, 2009	11.70	11.90	11.62	11.81	4,082	+0.01(+0.08%)
Apr 30, 2009	11.86	12.02	11.76	11.80	51,615	+0.18(+1.57%)
Apr 29, 2009	11.40	11.74	11.40	11.62	11,468	+0.27(+2.34%)
Apr 28, 2009	11.21	11.40	11.21	11.36	5,242	-0.02(-0.17%)
Apr 27, 2009	11.33	11.48	11.33	11.38	4,896	-0.07(-0.58%)
Apr 24, 2009	11.20	11.44	11.20	11.44	8,773	+0.21(+1.86%)
Apr 23, 2009	11.19	11.23	11.02	11.23	15,558	-0.10(-0.92%)
Apr 22, 2009	11.11	11.51	11.11	11.34	37,076	+0.27(+2.43%)
Apr 21, 2009	10.98	11.12	10.98	11.07	4,401	+0.07(+0.67%)
Apr 20, 2009	11.00	11.01	10.95	11.00	32,688	-0.42(-3.67%)
Apr 17, 2009	11.40	11.49	11.29	11.41	59,611	+0.07(+0.59%)
Apr 16, 2009	11.08	11.37	11.07	11.35	55,412	+0.42(+3.83%)
Apr 15, 2009	10.87	10.94	10.79	10.93	64,392	-0.14(-1.29%)
Apr 14, 2009	11.07	11.07	11.07	11.07	210	-0.01(-0.09%)
Apr 13, 2009	11.12	11.12	11.08	11.08	846	-0.03(-0.29%)
Apr 09, 2009	11.09	11.11	11.09	11.11	1,576	+0.42(+3.95%)
Apr 08, 2009	10.68	10.70	10.68	10.69	5,519	+0.15(+1.44%)
Apr 07, 2009	10.68	10.68	10.54	10.54	4,233	-0.19(-1.77%)
Apr 06, 2009	10.79	10.79	10.73	10.73	455	-0.23(-2.08%)
Apr 03, 2009	10.76	10.96	10.76	10.96	494	+0.14(+1.32%)
Apr 02, 2009	10.65	10.82	10.65	10.82	645	+0.47(+4.57%)
Apr 01, 2009	10.25	10.37	10.25	10.34	12,812	+0.04(+0.38%)
Mar 31, 2009	10.21	10.31	10.19	10.30	2,057	+0.33(+3.30%)
Mar 30, 2009	10.04	10.04	9.969	9.974	3,653	-0.61(-5.79%)
Mar 26, 2009	10.44	10.59	10.44	10.59	5,185	+0.31(+3.06%)
Mar 25, 2009	10.29	10.29	10.26	10.27	683	+0.11(+1.12%)
Mar 24, 2009	10.19	10.19	10.16	10.16	857	+0.14(+1.43%)
Mar 23, 2009	9.978	10.02	9.950	10.02	10,266	+0.13(+1.35%)
Mar 20, 2009	9.883	9.883	9.883	9.883	315	-0.05(-0.48%)
Mar 19, 2009	10.02	10.02	9.931	9.931	315	+0.49(+5.14%)
Mar 17, 2009	9.398	9.445	9.445	9.445	630	-0.10(-1.00%)
Mar 16, 2009	10.24	10.24	9.464	9.541	7,884	+0.01(+0.10%)
Mar 13, 2009	9.488	9.531	9.474	9.531	0	+0.16(+1.72%)
Mar 12, 2009	9.046	9.369	9.046	9.369	6,667	+0.28(+3.04%)
Mar 11, 2009	9.094	9.094	9.093	9.093	210	+0.31(+3.57%)
Mar 10, 2009	8.780	8.780	8.780	8.780	210	+0.46(+5.56%)
Mar 09, 2009	8.608	8.694	8.317	8.317	3,484	-0.15(-1.75%)
Mar 06, 2009	8.551	8.580	8.456	8.466	0	-0.22(-2.52%)
Mar 05, 2009	8.960	8.960	8.637	8.684	27,333	-0.32(-3.59%)
Mar 04, 2009	8.818	9.008	8.818	9.008	2,485	+0.37(+4.30%)

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.