Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	11.60	11.95	11.31	11.32	744,561	-0.26(-2.23%)
Apr 29, 2009	11.13	11.64	10.68	11.58	1,208,905	+0.52(+4.68%)
Apr 28, 2009	10.84	11.46	10.78	11.07	1,078,983	-0.01(-0.07%)
Apr 27, 2009	11.27	11.27	10.84	11.07	917,040	-0.40(-3.45%)
Apr 24, 2009	10.95	11.57	10.65	11.47	1,509,988	+0.59(+5.46%)
Apr 23, 2009	11.13	11.48	10.71	10.87	1,769,450	-0.25(-2.26%)
Apr 22, 2009	10.37	11.35	10.27	11.13	3,159,786	+0.65(+6.25%)
Apr 21, 2009	10.41	10.71	10.27	10.47	1,076,017	+0.04(+0.36%)
Apr 20, 2009	10.52	10.67	10.16	10.43	1,533,230	-0.26(-2.42%)
Apr 17, 2009	11.39	11.42	10.57	10.69	2,230,307	-0.69(-6.08%)
Apr 16, 2009	10.74	11.83	10.48	11.38	3,637,399	-0.54(-4.53%)
Apr 15, 2009	12.25	12.31	11.73	11.93	1,514,981	-0.45(-3.63%)
Apr 14, 2009	13.19	13.23	12.31	12.37	1,414,685	-1.04(-7.77%)
Apr 13, 2009	13.14	13.61	12.92	13.42	1,008,745	+0.09(+0.69%)
Apr 09, 2009	12.88	13.35	12.80	13.33	931,629	+0.73(+5.80%)
Apr 08, 2009	12.31	12.70	12.21	12.59	781,160	+0.42(+3.44%)
Apr 07, 2009	12.53	12.64	12.09	12.18	1,406,496	-0.52(-4.08%)
Apr 06, 2009	13.20	13.24	12.20	12.69	1,354,357	-0.62(-4.69%)
Apr 03, 2009	13.41	13.55	13.14	13.32	915,658	-0.15(-1.13%)
Apr 02, 2009	13.09	13.69	13.08	13.47	1,326,279	+0.63(+4.92%)
Apr 01, 2009	12.35	12.88	12.16	12.84	1,093,414	+0.28(+2.24%)
Mar 31, 2009	12.43	12.88	12.21	12.56	1,323,207	+0.23(+1.85%)
Mar 30, 2009	12.22	12.59	11.80	12.33	1,401,953	-0.21(-1.70%)
Mar 26, 2009	12.05	12.56	11.93	12.54	1,409,823	+0.75(+6.32%)
Mar 25, 2009	12.36	12.76	11.52	11.80	1,068,382	-0.31(-2.58%)
Mar 24, 2009	12.23	12.55	12.09	12.11	869,482	-0.34(-2.75%)
Mar 23, 2009	12.10	12.54	12.02	12.45	906,572	+1.00(+8.70%)
Mar 20, 2009	11.90	12.07	11.45	11.45	719,112	-0.49(-4.11%)
Mar 19, 2009	11.80	12.18	11.75	11.94	1,181,495	+0.19(+1.59%)
Mar 18, 2009	11.07	11.87	10.79	11.76	1,312,550	+0.64(+5.75%)
Mar 17, 2009	10.43	11.16	10.37	11.12	1,310,507	+0.59(+5.56%)
Mar 16, 2009	10.59	10.84	10.42	10.53	1,115,193	+0.06(+0.58%)
Mar 13, 2009	10.32	10.59	10.22	10.47	0	+0.17(+1.62%)
Mar 12, 2009	9.749	10.37	9.391	10.30	662,343	+0.62(+6.45%)
Mar 11, 2009	9.581	9.908	9.360	9.680	553,274	+0.27(+2.83%)
Mar 10, 2009	9.033	9.429	8.858	9.414	656,053	+0.67(+7.66%)
Mar 09, 2009	8.584	8.995	8.539	8.744	946,575	+0.05(+0.52%)
Mar 06, 2009	8.729	9.041	8.470	8.698	0	-0.02(-0.26%)
Mar 05, 2009	8.866	9.010	8.611	8.721	917,082	-0.36(-3.94%)
Mar 04, 2009	8.736	9.216	8.668	9.079	1,255,051	+0.33(+3.83%)
Mar 02, 2009	9.185	9.185	8.660	8.744	1,361,913	-0.53(-5.67%)
Feb 27, 2009	9.147	9.688	9.147	9.269	0	-0.07(-0.73%)
Feb 26, 2009	9.657	9.657	9.033	9.338	1,020,947	-0.27(-2.77%)
Feb 25, 2009	9.847	10.000	9.277	9.604	666,939	-0.21(-2.17%)
Feb 24, 2009	9.421	9.969	9.292	9.817	1,003,802	+0.49(+5.22%)
Feb 23, 2009	9.756	10.01	9.262	9.330	993,846	-0.33(-3.46%)
Feb 20, 2009	9.893	9.893	9.163	9.665	1,802,412	-0.40(-4.01%)
Feb 19, 2009	10.37	10.64	10.02	10.07	1,223,953	-0.33(-3.22%)
Feb 18, 2009	10.59	10.84	10.32	10.40	1,207,009	-0.07(-0.65%)
Feb 17, 2009	10.84	10.84	10.32	10.47	796,476	-0.53(-4.78%)
Feb 13, 2009	11.23	11.47	10.81	11.00	665,388	-0.26(-2.30%)
Feb 12, 2009	11.42	11.61	10.94	11.26	902,734	-0.37(-3.21%)
Feb 11, 2009	11.68	11.83	11.43	11.63	738,046	+0.04(+0.33%)
Feb 10, 2009	11.76	12.16	11.46	11.59	815,685	-0.17(-1.42%)
Feb 09, 2009	11.67	11.89	11.61	11.76	481,703	+0.08(+0.65%)
Feb 06, 2009	11.51	11.89	11.37	11.68	653,787	+0.33(+2.88%)
Feb 05, 2009	11.10	11.63	11.05	11.35	798,324	+0.15(+1.36%)
Feb 04, 2009	11.39	11.57	11.10	11.20	707,068	-0.22(-1.93%)
Feb 03, 2009	11.29	11.66	11.17	11.42	1,149,972	-0.05(-0.40%)

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.