Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	13.58	13.89	13.32	13.33	979,331	-0.13(-0.96%)
Apr 29, 2009	13.03	13.61	12.96	13.46	643,649	+0.59(+4.55%)
Apr 28, 2009	12.61	13.04	12.50	12.87	682,512	+0.06(+0.44%)
Apr 27, 2009	12.93	13.25	12.56	12.82	906,076	-0.41(-3.12%)
Apr 24, 2009	12.80	13.41	12.66	13.23	820,854	+0.55(+4.37%)
Apr 23, 2009	12.72	12.73	12.33	12.67	765,821	+0.02(+0.19%)
Apr 22, 2009	12.12	12.97	12.07	12.65	969,297	+0.39(+3.16%)
Apr 21, 2009	11.89	12.27	11.55	12.26	1,046,574	+0.45(+3.83%)
Apr 20, 2009	12.22	12.22	11.68	11.81	904,745	-0.80(-6.31%)
Apr 17, 2009	12.67	12.72	12.48	12.61	555,818	-0.08(-0.64%)
Apr 16, 2009	12.34	12.75	12.19	12.69	551,605	+0.49(+4.04%)
Apr 15, 2009	12.12	12.26	11.95	12.19	481,165	+0.05(+0.40%)
Apr 14, 2009	12.18	12.32	11.92	12.15	754,337	-0.24(-1.96%)
Apr 13, 2009	12.41	12.46	12.09	12.39	1,044,881	-0.19(-1.48%)
Apr 09, 2009	11.94	12.59	11.94	12.57	1,699,042	+0.87(+7.46%)
Apr 08, 2009	11.71	11.84	11.47	11.70	941,544	+0.11(+0.91%)
Apr 07, 2009	11.62	11.86	11.50	11.60	1,465,011	-0.24(-2.05%)
Apr 06, 2009	11.96	11.98	11.62	11.84	1,445,586	-0.26(-2.17%)
Apr 03, 2009	11.98	12.12	11.83	12.10	841,754	+0.08(+0.67%)
Apr 02, 2009	11.46	12.19	11.26	12.02	1,308,960	+0.85(+7.63%)
Apr 01, 2009	10.59	11.22	10.50	11.17	1,066,828	+0.32(+2.98%)
Mar 31, 2009	10.97	11.12	10.74	10.84	1,097,905	+0.05(+0.45%)
Mar 30, 2009	11.07	11.19	10.64	10.80	858,213	-0.72(-6.28%)
Mar 26, 2009	11.09	11.52	11.00	11.52	1,446,638	+0.53(+4.78%)
Mar 25, 2009	10.99	11.31	10.64	10.99	903,584	+0.07(+0.63%)
Mar 24, 2009	10.84	11.14	10.74	10.92	1,620,248	-0.08(-0.73%)
Mar 23, 2009	10.52	11.01	10.51	11.01	1,348,234	+1.03(+10.28%)
Mar 20, 2009	10.44	10.50	9.907	9.979	1,380,603	-0.55(-5.22%)
Mar 19, 2009	10.85	10.89	10.34	10.53	1,796,572	-0.53(-4.75%)
Mar 18, 2009	10.61	11.20	10.44	11.05	990,689	+0.37(+3.48%)
Mar 17, 2009	10.22	10.68	10.09	10.68	1,669,296	+0.35(+3.40%)
Mar 16, 2009	10.19	10.57	10.11	10.33	1,436,080	+0.21(+2.08%)
Mar 13, 2009	10.29	10.30	9.947	10.12	0	-0.06(-0.60%)
Mar 12, 2009	9.729	10.28	9.656	10.18	1,582,656	+0.33(+3.32%)
Mar 11, 2009	9.596	9.934	9.446	9.854	1,327,287	+0.34(+3.52%)
Mar 10, 2009	9.074	9.519	9.006	9.519	1,171,694	+0.63(+7.09%)
Mar 09, 2009	8.953	9.264	8.816	8.889	1,486,811	-0.25(-2.74%)
Mar 06, 2009	9.430	9.430	8.921	9.139	0	-0.11(-1.18%)
Mar 05, 2009	10.16	10.16	9.192	9.248	1,906,849	-0.62(-6.30%)
Mar 04, 2009	9.604	10.04	9.466	9.870	1,923,059	+0.44(+4.72%)
Mar 02, 2009	9.697	9.697	9.305	9.426	4,092,353	-0.44(-4.42%)
Feb 27, 2009	9.971	10.12	9.836	9.862	0	-0.32(-3.17%)
Feb 26, 2009	10.90	10.90	10.13	10.19	5,295,749	-1.23(-10.79%)
Feb 25, 2009	11.56	11.65	11.13	11.42	1,545,485	-0.18(-1.53%)
Feb 24, 2009	11.05	11.73	10.95	11.60	1,564,890	+0.63(+5.75%)
Feb 23, 2009	11.74	11.83	10.87	10.97	1,921,811	-0.71(-6.09%)
Feb 20, 2009	11.76	11.88	11.42	11.68	1,676,764	-0.18(-1.53%)
Feb 19, 2009	12.22	12.36	11.78	11.86	1,089,220	-0.29(-2.36%)
Feb 18, 2009	12.35	12.55	12.04	12.15	1,645,951	+0.09(+0.77%)
Feb 17, 2009	12.13	12.22	11.84	12.05	705,419	-0.48(-3.87%)
Feb 13, 2009	12.56	12.85	12.48	12.54	621,227	-0.02(-0.19%)
Feb 12, 2009	12.34	12.59	12.12	12.56	722,656	+0.03(+0.23%)
Feb 11, 2009	12.60	12.87	12.31	12.53	804,343	-0.04(-0.32%)
Feb 10, 2009	13.05	13.27	12.48	12.57	909,603	-0.58(-4.42%)
Feb 09, 2009	13.13	13.27	13.01	13.16	961,397	+0.05(+0.40%)
Feb 06, 2009	12.67	13.40	12.58	13.10	1,675,494	+0.45(+3.58%)
Feb 05, 2009	12.47	12.78	12.37	12.65	925,268	+0.08(+0.67%)
Feb 04, 2009	12.65	12.89	12.50	12.57	1,009,401	-0.05(-0.38%)
Feb 03, 2009	12.33	12.70	12.22	12.61	1,031,417	+0.33(+2.70%)

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.