Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	12.43	13.03	12.33	12.75	5,918,432	+0.55(+4.47%)
Apr 29, 2009	12.30	12.41	12.01	12.21	5,763,182	+0.09(+0.77%)
Apr 28, 2009	11.91	12.20	11.81	12.11	5,540,568	+0.09(+0.71%)
Apr 27, 2009	12.20	12.31	11.98	12.03	6,392,231	-0.46(-3.69%)
Apr 24, 2009	12.00	12.51	11.96	12.49	4,898,218	+0.56(+4.68%)
Apr 23, 2009	11.92	11.96	11.73	11.93	5,063,200	+0.03(+0.25%)
Apr 22, 2009	11.45	12.04	11.31	11.90	6,868,128	+0.23(+1.97%)
Apr 21, 2009	11.21	11.70	11.21	11.67	3,568,264	+0.40(+3.52%)
Apr 20, 2009	11.74	11.79	11.26	11.27	2,990,163	-0.66(-5.54%)
Apr 17, 2009	11.47	11.98	11.47	11.93	5,167,787	+0.47(+4.09%)
Apr 16, 2009	11.21	11.52	11.09	11.46	3,610,616	+0.27(+2.44%)
Apr 15, 2009	11.20	11.30	11.05	11.19	2,861,142	-0.06(-0.49%)
Apr 14, 2009	11.46	11.46	11.14	11.25	5,717,749	-0.26(-2.22%)
Apr 13, 2009	11.41	11.55	11.22	11.50	3,903,604	+0.12(+1.01%)
Apr 09, 2009	11.32	11.44	11.07	11.39	4,538,319	+0.41(+3.73%)
Apr 08, 2009	10.65	10.98	10.59	10.98	4,802,637	+0.32(+3.04%)
Apr 07, 2009	10.79	10.87	10.41	10.65	6,773,049	-0.79(-6.90%)
Apr 06, 2009	11.34	11.44	11.19	11.44	4,830,377	+0.06(+0.56%)
Apr 03, 2009	11.46	11.48	11.18	11.38	3,222,081	-0.05(-0.41%)
Apr 02, 2009	10.97	11.58	10.85	11.43	6,506,162	+0.71(+6.61%)
Apr 01, 2009	10.37	10.79	10.25	10.72	3,117,574	+0.20(+1.95%)
Mar 31, 2009	10.54	10.76	10.36	10.51	4,575,837	+0.00(+0.04%)
Mar 30, 2009	10.76	10.88	10.35	10.51	4,331,560	-0.58(-5.23%)
Mar 26, 2009	10.86	11.10	10.65	11.09	4,782,568	+0.32(+2.97%)
Mar 25, 2009	10.73	11.02	10.53	10.77	4,155,562	+0.09(+0.80%)
Mar 24, 2009	10.48	10.84	10.47	10.68	4,581,204	+0.11(+1.01%)
Mar 23, 2009	10.30	10.58	10.27	10.58	3,595,253	+0.68(+6.85%)
Mar 20, 2009	10.09	10.18	9.882	9.899	4,028,604	-0.33(-3.19%)
Mar 19, 2009	10.06	10.27	10.03	10.23	5,154,901	+0.12(+1.22%)
Mar 18, 2009	9.801	10.28	9.733	10.10	7,073,329	+0.27(+2.72%)
Mar 17, 2009	9.588	9.835	9.519	9.835	4,674,178	+0.33(+3.50%)
Mar 16, 2009	9.613	9.737	9.502	9.502	3,603,343	+0.06(+0.63%)
Mar 13, 2009	9.251	9.468	9.161	9.443	0	+0.23(+2.50%)
Mar 12, 2009	8.961	9.255	8.824	9.212	4,683,100	+0.21(+2.37%)
Mar 11, 2009	9.029	9.161	8.850	8.999	4,266,405	+0.03(+0.38%)
Mar 10, 2009	8.624	8.965	8.594	8.965	5,588,742	+0.46(+5.36%)
Mar 09, 2009	8.666	8.760	8.449	8.509	5,568,556	-0.30(-3.44%)
Mar 06, 2009	8.747	8.999	8.637	8.811	0	+0.03(+0.39%)
Mar 05, 2009	9.217	9.217	8.700	8.777	6,683,242	-0.49(-5.34%)
Mar 04, 2009	9.054	9.438	8.965	9.272	7,412,941	+0.27(+2.98%)
Mar 02, 2009	9.494	9.596	8.999	9.003	6,574,922	-0.66(-6.80%)
Feb 27, 2009	9.639	9.865	9.558	9.660	0	-0.10(-1.01%)
Feb 26, 2009	10.01	10.07	9.733	9.758	4,876,016	-0.17(-1.72%)
Feb 25, 2009	9.984	10.10	9.780	9.929	4,298,049	-0.10(-0.98%)
Feb 24, 2009	10.01	10.15	9.865	10.03	6,770,087	+0.09(+0.86%)
Feb 23, 2009	10.66	10.66	9.933	9.942	9,364,633	-0.61(-5.74%)
Feb 20, 2009	10.65	10.77	10.44	10.55	0	-0.20(-1.87%)
Feb 19, 2009	10.97	11.07	10.69	10.75	4,079,779	-0.12(-1.10%)
Feb 18, 2009	10.95	10.98	10.72	10.87	5,020,939	-0.12(-1.09%)
Feb 17, 2009	10.66	11.33	10.66	10.99	5,254,794	-0.48(-4.20%)
Feb 13, 2009	11.70	11.73	11.45	11.47	3,798,592	-0.21(-1.79%)
Feb 12, 2009	11.31	11.68	11.17	11.68	4,618,712	+0.23(+2.05%)
Feb 11, 2009	11.57	11.64	11.35	11.44	6,331,384	+0.02(+0.19%)
Feb 10, 2009	12.17	12.25	11.32	11.42	6,505,847	-0.83(-6.79%)
Feb 09, 2009	12.01	12.33	12.01	12.25	5,321,053	+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	11.56	10.56	11.44	14,227,020	+0.27(+2.41%)
Feb 04, 2009	10.98	11.26	10.94	11.17	7,116,328	+0.00(+0.04%)
Feb 03, 2009	11.07	11.25	11.04	11.17	6,826,177	+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.