Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	13.00	13.37	12.95	13.02	882,915	+0.18(+1.43%)
Apr 29, 2009	12.71	13.01	12.64	12.84	735,675	+0.49(+3.97%)
Apr 28, 2009	12.41	12.44	12.22	12.35	531,220	-0.15(-1.21%)
Apr 27, 2009	12.41	12.66	12.25	12.50	757,515	+0.12(+0.96%)
Apr 24, 2009	12.44	12.53	12.29	12.38	668,305	-0.01(-0.07%)
Apr 23, 2009	12.53	12.53	12.05	12.39	905,181	+0.14(+1.16%)
Apr 22, 2009	11.86	12.36	11.86	12.25	1,323,841	+0.34(+2.85%)
Apr 21, 2009	11.92	11.96	11.70	11.91	749,250	-0.09(-0.73%)
Apr 20, 2009	12.30	12.43	11.97	12.00	648,956	-0.68(-5.35%)
Apr 17, 2009	12.57	12.69	12.47	12.68	465,449	+0.22(+1.77%)
Apr 16, 2009	12.70	12.73	12.35	12.46	1,073,936	-0.22(-1.70%)
Apr 15, 2009	12.44	12.67	12.41	12.67	783,655	-0.00(-0.04%)
Apr 14, 2009	12.83	13.10	12.57	12.68	1,033,488	+0.07(+0.54%)
Apr 13, 2009	12.57	12.70	12.50	12.61	690,257	-0.03(-0.25%)
Apr 09, 2009	12.52	12.64	12.44	12.64	719,600	+0.33(+2.68%)
Apr 08, 2009	12.40	12.62	12.19	12.31	1,048,865	-0.16(-1.32%)
Apr 07, 2009	12.52	12.55	12.29	12.47	939,734	-0.20(-1.55%)
Apr 06, 2009	13.06	13.07	12.46	12.67	1,013,261	-0.31(-2.40%)
Apr 03, 2009	12.65	12.99	12.60	12.98	794,212	+0.41(+3.24%)
Apr 02, 2009	12.37	12.90	12.37	12.57	1,525,087	+0.63(+5.25%)
Apr 01, 2009	11.60	11.99	11.56	11.95	590,977	+0.32(+2.76%)
Mar 31, 2009	11.49	11.82	11.40	11.63	975,215	+0.33(+2.88%)
Mar 30, 2009	11.43	11.49	11.11	11.30	1,145,950	-0.77(-6.34%)
Mar 26, 2009	11.90	12.14	11.71	12.07	957,086	+0.24(+2.01%)
Mar 25, 2009	12.07	12.27	11.54	11.83	1,561,611	-0.32(-2.64%)
Mar 24, 2009	12.08	12.27	12.01	12.15	709,135	+0.06(+0.49%)
Mar 23, 2009	11.97	12.09	11.95	12.09	866,591	+0.43(+3.65%)
Mar 20, 2009	11.81	11.87	11.60	11.66	474,861	-0.11(-0.97%)
Mar 19, 2009	11.94	11.96	11.70	11.78	713,199	+0.04(+0.31%)
Mar 18, 2009	11.43	11.80	11.30	11.74	1,045,654	+0.27(+2.40%)
Mar 17, 2009	11.24	11.48	11.10	11.47	484,219	+0.33(+2.96%)
Mar 16, 2009	11.27	11.49	11.13	11.14	1,216,908	+0.06(+0.54%)
Mar 13, 2009	11.01	11.27	10.97	11.08	0	-0.11(-0.98%)
Mar 12, 2009	10.84	11.23	10.62	11.19	950,937	+0.33(+3.08%)
Mar 11, 2009	11.02	11.13	10.76	10.85	991,919	-0.16(-1.46%)
Mar 10, 2009	10.50	11.01	10.42	11.01	975,202	+0.82(+8.00%)
Mar 09, 2009	10.10	10.31	10.09	10.20	808,981	-0.22(-2.15%)
Mar 06, 2009	10.41	10.78	10.15	10.42	0	+0.08(+0.80%)
Mar 05, 2009	10.66	10.71	10.31	10.34	562,451	-0.53(-4.89%)
Mar 04, 2009	10.74	11.05	10.74	10.87	965,477	+0.22(+2.06%)
Mar 02, 2009	11.16	11.16	10.56	10.65	992,129	-0.67(-5.95%)
Feb 27, 2009	11.43	11.70	11.10	11.32	0	-0.40(-3.44%)
Feb 26, 2009	11.60	12.10	11.47	11.73	1,693,532	+0.29(+2.56%)
Feb 25, 2009	11.58	11.80	11.11	11.43	2,382,946	-0.11(-0.91%)
Feb 24, 2009	10.65	11.63	10.65	11.54	2,912,637	+1.20(+11.56%)
Feb 23, 2009	10.72	10.77	10.32	10.34	1,539,027	-0.17(-1.66%)
Feb 20, 2009	10.59	10.66	10.38	10.52	0	-0.05(-0.48%)
Feb 19, 2009	10.99	11.11	10.55	10.57	888,521	-0.33(-2.99%)
Feb 18, 2009	10.97	11.00	10.78	10.89	729,613	+0.08(+0.72%)
Feb 17, 2009	11.07	11.11	10.82	10.82	902,074	-0.73(-6.31%)
Feb 13, 2009	11.53	11.70	11.45	11.54	740,457	+0.01(+0.12%)
Feb 12, 2009	11.43	11.59	11.21	11.53	670,244	-0.08(-0.71%)
Feb 11, 2009	11.70	11.79	11.50	11.61	595,880	+0.04(+0.36%)
Feb 10, 2009	12.08	12.35	11.47	11.57	800,719	-0.82(-6.58%)
Feb 09, 2009	12.03	12.53	11.97	12.39	1,113,881	+0.42(+3.52%)
Feb 06, 2009	11.69	12.23	11.68	11.97	1,186,959	+0.38(+3.24%)
Feb 05, 2009	11.58	11.79	11.38	11.59	719,741	+0.21(+1.85%)
Feb 04, 2009	11.39	11.62	11.25	11.38	995,346	+0.31(+2.81%)
Feb 03, 2009	11.12	11.19	10.82	11.07	808,110	+0.19(+1.73%)

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.