Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	12.43	13.02	12.33	12.75	5,919,564	+0.55(+4.47%)
Apr 29, 2009	12.30	12.40	12.01	12.20	5,764,285	+0.09(+0.78%)
Apr 28, 2009	11.91	12.20	11.80	12.11	5,541,628	+0.09(+0.71%)
Apr 27, 2009	12.20	12.31	11.97	12.02	6,393,454	-0.46(-3.69%)
Apr 24, 2009	12.00	12.51	11.96	12.49	4,899,155	+0.56(+4.68%)
Apr 23, 2009	11.92	11.96	11.73	11.93	5,064,169	+0.03(+0.25%)
Apr 22, 2009	11.45	12.04	11.31	11.90	6,869,443	+0.23(+1.97%)
Apr 21, 2009	11.21	11.70	11.21	11.67	3,568,946	+0.40(+3.52%)
Apr 20, 2009	11.73	11.79	11.26	11.27	2,990,735	-0.66(-5.54%)
Apr 17, 2009	11.47	11.97	11.47	11.93	5,168,776	+0.47(+4.09%)
Apr 16, 2009	11.21	11.51	11.09	11.46	3,611,307	+0.27(+2.44%)
Apr 15, 2009	11.20	11.30	11.05	11.19	2,861,689	-0.06(-0.49%)
Apr 14, 2009	11.46	11.46	11.14	11.24	5,718,843	-0.26(-2.23%)
Apr 13, 2009	11.41	11.55	11.22	11.50	3,904,351	+0.12(+1.01%)
Apr 09, 2009	11.32	11.44	11.07	11.39	4,539,188	+0.41(+3.73%)
Apr 08, 2009	10.65	10.98	10.59	10.98	4,803,556	+0.32(+3.04%)
Apr 07, 2009	10.79	10.87	10.41	10.65	6,774,345	-0.79(-6.90%)
Apr 06, 2009	11.34	11.44	11.18	11.44	4,831,301	+0.06(+0.56%)
Apr 03, 2009	11.45	11.47	11.18	11.38	3,222,698	-0.05(-0.41%)
Apr 02, 2009	10.97	11.58	10.85	11.42	6,507,407	+0.71(+6.61%)
Apr 01, 2009	10.37	10.78	10.25	10.72	3,118,170	+0.20(+1.95%)
Mar 31, 2009	10.54	10.75	10.35	10.51	4,576,713	+0.00(+0.04%)
Mar 30, 2009	10.76	10.88	10.35	10.51	4,332,389	-0.58(-5.23%)
Mar 26, 2009	10.86	11.09	10.65	11.09	4,783,484	+0.32(+2.97%)
Mar 25, 2009	10.73	11.02	10.53	10.77	4,156,357	+0.09(+0.80%)
Mar 24, 2009	10.48	10.84	10.47	10.68	4,582,081	+0.11(+1.01%)
Mar 23, 2009	10.29	10.58	10.27	10.58	3,595,941	+0.68(+6.85%)
Mar 20, 2009	10.08	10.18	9.880	9.897	4,029,375	-0.33(-3.19%)
Mar 19, 2009	10.05	10.26	10.03	10.22	5,155,887	+0.12(+1.22%)
Mar 18, 2009	9.799	10.28	9.731	10.10	7,074,682	+0.27(+2.72%)
Mar 17, 2009	9.586	9.833	9.518	9.833	4,675,072	+0.33(+3.50%)
Mar 16, 2009	9.611	9.735	9.500	9.500	3,604,032	+0.06(+0.63%)
Mar 13, 2009	9.249	9.466	9.159	9.441	0	+0.23(+2.50%)
Mar 12, 2009	8.959	9.253	8.822	9.211	4,683,996	+0.21(+2.37%)
Mar 11, 2009	9.027	9.159	8.848	8.997	4,267,222	+0.03(+0.38%)
Mar 10, 2009	8.622	8.963	8.592	8.963	5,589,811	+0.46(+5.36%)
Mar 09, 2009	8.665	8.759	8.447	8.507	5,569,622	-0.30(-3.44%)
Mar 06, 2009	8.746	8.997	8.635	8.810	0	+0.03(+0.39%)
Mar 05, 2009	9.215	9.215	8.699	8.776	6,684,521	-0.49(-5.34%)
Mar 04, 2009	9.053	9.437	8.963	9.270	7,414,360	+0.27(+2.98%)
Mar 02, 2009	9.492	9.594	8.997	9.002	6,576,180	-0.66(-6.80%)
Feb 27, 2009	9.637	9.863	9.556	9.658	0	-0.10(-1.01%)
Feb 26, 2009	10.01	10.07	9.731	9.756	4,876,949	-0.17(-1.72%)
Feb 25, 2009	9.982	10.10	9.778	9.927	4,298,872	-0.10(-0.98%)
Feb 24, 2009	10.01	10.15	9.863	10.03	6,771,383	+0.09(+0.86%)
Feb 23, 2009	10.66	10.66	9.931	9.940	9,366,425	-0.61(-5.74%)
Feb 20, 2009	10.65	10.77	10.43	10.55	0	-0.20(-1.86%)
Feb 19, 2009	10.96	11.07	10.69	10.75	4,080,560	-0.12(-1.10%)
Feb 18, 2009	10.95	10.98	10.72	10.87	5,021,900	-0.12(-1.09%)
Feb 17, 2009	10.66	11.33	10.66	10.98	5,255,800	-0.48(-4.20%)
Feb 13, 2009	11.70	11.73	11.45	11.47	3,799,319	-0.21(-1.79%)
Feb 12, 2009	11.30	11.68	11.17	11.68	4,619,596	+0.23(+2.05%)
Feb 11, 2009	11.57	11.64	11.35	11.44	6,332,595	+0.02(+0.19%)
Feb 10, 2009	12.17	12.25	11.32	11.42	6,507,092	-0.83(-6.79%)
Feb 09, 2009	12.00	12.32	12.00	12.25	5,322,071	+0.26(+2.17%)
Feb 06, 2009	11.39	12.21	11.18	11.99	0	+0.55(+4.85%)
Feb 05, 2009	11.04	11.55	10.56	11.44	14,229,743	+0.27(+2.41%)
Feb 04, 2009	10.98	11.26	10.94	11.17	7,117,690	+0.00(+0.04%)
Feb 03, 2009	11.07	11.24	11.04	11.16	6,827,483	+0.13(+1.20%)

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.