Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	13.31	14.13	13.18	13.25	6,599,992	-0.01(-0.08%)
Apr 29, 2009	12.80	13.53	12.80	13.26	4,426,272	+0.44(+3.43%)
Apr 28, 2009	13.02	13.53	12.78	12.82	3,063,712	-0.68(-5.04%)
Apr 27, 2009	13.50	13.98	13.32	13.50	3,955,110	-0.38(-2.74%)
Apr 24, 2009	13.34	14.03	13.06	13.88	5,314,791	+0.55(+4.13%)
Apr 23, 2009	13.75	13.75	13.02	13.33	4,817,502	-0.46(-3.34%)
Apr 22, 2009	13.43	14.16	13.19	13.79	2,674,006	+0.23(+1.70%)
Apr 21, 2009	13.54	13.84	13.39	13.56	3,656,363	+0.00(+0.00%)
Apr 20, 2009	13.62	13.98	13.19	13.56	5,393,132	-0.65(-4.57%)
Apr 17, 2009	13.92	14.28	13.62	14.21	4,657,069	+0.23(+1.65%)
Apr 16, 2009	13.28	14.07	13.05	13.98	4,417,715	+0.96(+7.37%)
Apr 15, 2009	12.75	13.09	12.58	13.02	3,231,213	+0.20(+1.56%)
Apr 14, 2009	13.36	13.49	12.75	12.82	3,958,103	-0.69(-5.11%)
Apr 13, 2009	13.50	13.58	13.08	13.51	2,514,405	-0.17(-1.24%)
Apr 09, 2009	12.78	13.70	12.69	13.68	4,755,513	+1.09(+8.66%)
Apr 08, 2009	12.54	12.74	12.31	12.59	1,586,908	+0.24(+1.94%)
Apr 07, 2009	12.43	12.65	12.28	12.35	2,215,069	-0.31(-2.45%)
Apr 06, 2009	12.19	12.70	12.06	12.66	3,218,653	+0.23(+1.85%)
Apr 03, 2009	12.31	12.60	12.12	12.43	2,307,444	+0.24(+1.97%)
Apr 02, 2009	11.84	12.45	11.57	12.19	4,388,547	+0.65(+5.63%)
Apr 01, 2009	10.93	11.58	10.77	11.54	2,201,666	+0.43(+3.87%)
Mar 31, 2009	10.93	11.43	10.82	11.11	2,009,166	+0.10(+0.91%)
Mar 30, 2009	11.47	11.47	10.83	11.01	2,138,303	-1.11(-9.16%)
Mar 26, 2009	11.73	12.25	11.61	12.12	3,582,217	+0.40(+3.41%)
Mar 25, 2009	11.30	12.05	11.24	11.72	3,419,166	+0.28(+2.45%)
Mar 24, 2009	11.12	11.54	10.94	11.44	3,290,083	+0.12(+1.06%)
Mar 23, 2009	10.97	11.32	10.66	11.32	4,206,291	+0.97(+9.37%)
Mar 20, 2009	10.66	10.97	10.25	10.35	3,372,633	-0.38(-3.54%)
Mar 19, 2009	10.63	11.08	10.61	10.73	2,767,348	-0.23(-2.10%)
Mar 18, 2009	10.69	11.12	10.47	10.96	4,001,701	+0.19(+1.76%)
Mar 17, 2009	10.48	10.81	10.35	10.77	2,552,519	+0.35(+3.36%)
Mar 16, 2009	10.98	11.15	10.41	10.42	2,702,212	-0.46(-4.23%)
Mar 13, 2009	10.74	11.15	10.60	10.88	3,179,519	+0.14(+1.30%)
Mar 12, 2009	9.910	10.78	9.870	10.74	3,571,104	+0.73(+7.29%)
Mar 11, 2009	9.720	10.20	9.700	10.01	5,736,795	+0.27(+2.77%)
Mar 10, 2009	9.470	9.940	9.410	9.740	5,071,656	+0.50(+5.41%)
Mar 09, 2009	9.450	10.12	9.170	9.240	4,575,941	-0.03(-0.32%)
Mar 06, 2009	9.160	9.390	8.790	9.270	7,106,228	+0.20(+2.21%)
Mar 05, 2009	9.430	9.470	8.800	9.070	5,781,411	-0.52(-5.42%)
Mar 04, 2009	9.120	9.820	9.120	9.590	6,108,878	-0.34(-3.42%)
Mar 02, 2009	10.86	10.98	9.750	9.930	6,378,668	-1.32(-11.73%)
Feb 27, 2009	11.01	11.73	10.87	11.25	5,855,930	+0.17(+1.53%)
Feb 26, 2009	11.45	11.89	11.07	11.08	3,124,879	-0.20(-1.77%)
Feb 25, 2009	11.49	11.63	11.16	11.28	4,209,440	-0.28(-2.42%)
Feb 24, 2009	10.98	11.65	10.80	11.56	3,469,009	+0.62(+5.67%)
Feb 23, 2009	11.24	11.32	10.90	10.94	3,482,322	-0.22(-1.97%)
Feb 20, 2009	11.35	11.56	10.47	11.16	7,003,688	-0.33(-2.87%)
Feb 19, 2009	12.42	12.43	11.44	11.49	4,666,402	-0.49(-4.09%)
Feb 18, 2009	12.60	12.87	11.74	11.98	4,410,699	-0.57(-4.54%)
Feb 17, 2009	13.08	13.17	12.43	12.55	4,366,254	-1.03(-7.58%)
Feb 13, 2009	13.16	13.75	13.02	13.58	3,870,969	+0.38(+2.88%)
Feb 12, 2009	12.72	13.26	12.64	13.20	3,609,665	+0.22(+1.69%)
Feb 11, 2009	13.25	13.46	12.71	12.98	3,824,193	-0.17(-1.29%)
Feb 10, 2009	13.79	14.13	12.90	13.15	5,638,011	-0.76(-5.46%)
Feb 09, 2009	13.93	14.01	13.37	13.91	3,625,401	+0.34(+2.51%)
Feb 06, 2009	13.61	14.10	13.32	13.57	5,153,621	+0.01(+0.07%)
Feb 05, 2009	12.64	13.71	12.57	13.56	6,021,441	+0.72(+5.61%)
Feb 04, 2009	12.70	13.50	12.68	12.84	4,726,593	+0.17(+1.34%)
Feb 03, 2009	12.95	13.18	12.38	12.67	4,865,545	-0.30(-2.31%)

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.