Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	12.11	12.50	11.78	12.01	34,729	-0.02(-0.14%)
Apr 29, 2009	11.58	12.19	11.01	12.03	27,153	+0.55(+4.76%)
Apr 28, 2009	10.91	11.67	10.91	11.48	30,031	+0.48(+4.40%)
Apr 27, 2009	11.11	11.42	10.88	11.00	71,504	-0.36(-3.19%)
Apr 24, 2009	11.40	11.54	10.93	11.36	53,588	+0.45(+4.17%)
Apr 23, 2009	11.89	11.89	10.86	10.91	46,960	-1.01(-8.45%)
Apr 22, 2009	11.68	12.65	11.68	11.91	29,216	+0.02(+0.15%)
Apr 21, 2009	10.98	11.97	10.88	11.90	40,633	+0.89(+8.11%)
Apr 20, 2009	12.16	12.31	10.88	11.01	40,389	-1.57(-12.49%)
Apr 17, 2009	12.06	12.63	11.96	12.58	33,350	+0.63(+5.25%)
Apr 16, 2009	11.62	12.06	11.22	11.95	22,905	+0.52(+4.53%)
Apr 15, 2009	11.02	12.07	10.97	11.43	24,755	+0.34(+3.06%)
Apr 14, 2009	12.00	12.31	11.09	11.09	39,547	-1.23(-9.95%)
Apr 13, 2009	11.98	12.32	11.26	12.32	25,226	+0.32(+2.64%)
Apr 09, 2009	11.49	12.61	11.49	12.00	62,657	+0.81(+7.20%)
Apr 08, 2009	11.15	11.20	10.65	11.20	18,660	+0.18(+1.67%)
Apr 07, 2009	11.04	11.79	11.00	11.01	33,228	-0.28(-2.45%)
Apr 06, 2009	11.63	11.74	11.02	11.29	20,644	-0.52(-4.39%)
Apr 03, 2009	11.22	11.81	10.94	11.81	44,488	+0.43(+3.79%)
Apr 02, 2009	10.86	11.51	10.77	11.37	67,532	+0.85(+8.10%)
Apr 01, 2009	10.18	10.62	10.07	10.52	40,391	+0.45(+4.46%)
Mar 31, 2009	10.53	10.77	10.05	10.07	47,671	-0.25(-2.40%)
Mar 30, 2009	10.25	10.42	9.958	10.32	53,904	-0.86(-7.67%)
Mar 26, 2009	10.87	11.37	10.87	11.18	88,922	+0.47(+4.35%)
Mar 25, 2009	10.24	10.71	10.15	10.71	69,125	+0.62(+6.10%)
Mar 24, 2009	10.88	11.25	10.09	10.10	40,991	-1.04(-9.35%)
Mar 23, 2009	11.01	11.33	10.44	11.14	78,050	+0.71(+6.79%)
Mar 20, 2009	11.22	11.28	10.39	10.43	89,852	-0.53(-4.83%)
Mar 19, 2009	11.16	11.37	10.80	10.96	18,280	-0.03(-0.31%)
Mar 18, 2009	10.57	11.37	10.40	10.99	58,284	+0.49(+4.66%)
Mar 17, 2009	9.912	10.50	9.912	10.50	63,117	+0.57(+5.74%)
Mar 16, 2009	10.55	10.61	9.727	9.935	49,201	-0.45(-4.38%)
Mar 13, 2009	10.65	10.92	10.25	10.39	20,796	-0.16(-1.53%)
Mar 12, 2009	10.14	10.92	10.12	10.55	73,800	+0.32(+3.09%)
Mar 11, 2009	10.59	10.65	9.998	10.23	30,533	-0.29(-2.79%)
Mar 10, 2009	10.14	10.93	9.935	10.53	64,837	+0.74(+7.59%)
Mar 09, 2009	9.566	10.08	9.319	9.785	51,343	+0.05(+0.53%)
Mar 06, 2009	10.07	10.46	9.359	9.733	48,564	-0.21(-2.08%)
Mar 05, 2009	11.06	11.18	9.802	9.940	92,661	-1.52(-13.26%)
Mar 04, 2009	10.94	11.53	10.91	11.46	28,443	+0.07(+0.66%)
Mar 02, 2009	11.48	11.86	11.37	11.39	48,352	-0.10(-0.90%)
Feb 27, 2009	11.80	12.14	11.47	11.49	31,875	-0.33(-2.78%)
Feb 26, 2009	12.54	12.89	11.80	11.82	20,467	-0.61(-4.91%)
Feb 25, 2009	12.47	12.79	11.54	12.43	34,239	-0.12(-0.96%)
Feb 24, 2009	11.52	12.73	11.39	12.55	45,249	+1.21(+10.72%)
Feb 23, 2009	11.94	11.94	11.27	11.33	39,019	-0.51(-4.28%)
Feb 20, 2009	11.82	12.17	11.76	11.84	42,333	-0.21(-1.77%)
Feb 19, 2009	12.24	12.54	11.88	12.05	31,173	-0.02(-0.19%)
Feb 18, 2009	12.58	12.81	12.08	12.08	27,655	-0.28(-2.24%)
Feb 17, 2009	12.55	13.15	12.35	12.35	31,404	-0.73(-5.59%)
Feb 13, 2009	13.15	13.52	12.87	13.08	36,998	-0.01(-0.09%)
Feb 12, 2009	12.81	13.79	12.63	13.09	56,800	-0.27(-2.02%)
Feb 11, 2009	13.81	13.81	13.20	13.37	12,977	+0.07(+0.56%)
Feb 10, 2009	14.06	14.12	13.11	13.29	38,661	-0.92(-6.44%)
Feb 09, 2009	14.27	14.34	13.86	14.21	22,415	-0.13(-0.88%)
Feb 06, 2009	13.80	14.36	13.73	14.33	48,518	+0.47(+3.36%)
Feb 05, 2009	13.59	14.06	13.36	13.87	46,924	+0.18(+1.35%)
Feb 04, 2009	13.89	14.30	13.61	13.68	37,582	-0.25(-1.78%)
Feb 03, 2009	14.23	14.23	13.61	13.93	40,038	-0.12(-0.82%)

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.