Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	13.18	13.72	12.86	12.91	3,991,277	-0.48(-3.55%)
Apr 29, 2009	12.87	13.48	12.78	13.39	3,005,836	+0.59(+4.63%)
Apr 28, 2009	12.61	12.86	12.26	12.80	3,122,497	+0.25(+1.99%)
Apr 27, 2009	13.41	13.41	12.46	12.55	5,622,688	-1.02(-7.50%)
Apr 24, 2009	13.52	13.85	13.37	13.57	2,089,753	+0.08(+0.62%)
Apr 23, 2009	13.44	13.85	13.32	13.48	3,512,661	-0.12(-0.86%)
Apr 22, 2009	13.38	13.89	13.31	13.60	2,647,398	+0.25(+1.88%)
Apr 21, 2009	13.17	13.45	12.96	13.35	2,887,288	+0.22(+1.65%)
Apr 20, 2009	13.42	13.80	13.05	13.13	2,844,045	-0.67(-4.84%)
Apr 17, 2009	14.02	14.02	13.70	13.80	3,036,537	-0.18(-1.31%)
Apr 16, 2009	13.84	14.18	13.61	13.98	3,899,337	-0.31(-2.16%)
Apr 15, 2009	13.74	14.29	13.39	14.29	4,730,452	+0.65(+4.77%)
Apr 14, 2009	13.67	13.82	13.36	13.64	3,839,122	+0.04(+0.31%)
Apr 13, 2009	13.36	13.71	13.13	13.60	3,341,252	+0.07(+0.49%)
Apr 09, 2009	13.12	13.55	12.83	13.53	2,878,592	+0.83(+6.57%)
Apr 08, 2009	12.77	12.96	12.52	12.70	3,145,922	+0.18(+1.40%)
Apr 07, 2009	12.43	12.72	12.36	12.52	2,713,953	-0.19(-1.51%)
Apr 06, 2009	12.94	12.96	12.64	12.71	1,873,514	-0.25(-1.93%)
Apr 03, 2009	12.72	12.96	12.04	12.96	2,021,349	+0.02(+0.13%)
Apr 02, 2009	12.03	13.02	12.03	12.95	5,999,059	+1.13(+9.61%)
Apr 01, 2009	11.27	11.87	11.19	11.81	2,535,307	+0.43(+3.81%)
Mar 31, 2009	11.40	11.67	11.20	11.38	3,788,625	+0.17(+1.49%)
Mar 30, 2009	11.33	11.52	11.10	11.21	4,035,873	-0.98(-8.07%)
Mar 26, 2009	11.78	12.20	11.45	12.20	5,474,803	+0.80(+7.03%)
Mar 25, 2009	11.31	11.71	11.08	11.40	3,013,489	+0.09(+0.81%)
Mar 24, 2009	11.46	11.77	11.24	11.30	3,729,867	-0.28(-2.45%)
Mar 23, 2009	11.33	11.59	11.32	11.59	5,908,458	+0.95(+8.94%)
Mar 20, 2009	10.82	10.93	10.61	10.64	1,642,380	-0.18(-1.70%)
Mar 19, 2009	11.25	11.25	10.72	10.82	3,969,328	-0.31(-2.77%)
Mar 18, 2009	11.14	11.24	10.90	11.13	5,669,740	-0.01(-0.07%)
Mar 17, 2009	10.75	11.18	10.65	11.14	4,962,975	+0.31(+2.85%)
Mar 16, 2009	10.85	11.20	10.82	10.83	2,915,304	+0.00(+0.00%)
Mar 13, 2009	10.70	11.40	10.70	10.83	0	+0.10(+0.93%)
Mar 12, 2009	9.928	10.85	9.669	10.73	5,305,481	+0.82(+8.25%)
Mar 11, 2009	9.394	10.04	9.352	9.911	3,593,563	+0.53(+5.69%)
Mar 10, 2009	9.411	9.494	9.169	9.377	8,022,215	+0.27(+2.93%)
Mar 09, 2009	9.069	9.628	9.069	9.111	3,640,343	-0.25(-2.67%)
Mar 06, 2009	9.344	9.720	9.119	9.361	0	+0.13(+1.35%)
Mar 05, 2009	9.770	9.778	9.077	9.236	4,487,573	-0.73(-7.36%)
Mar 04, 2009	9.594	10.09	9.594	9.970	3,547,767	+0.31(+3.20%)
Mar 02, 2009	10.01	10.11	9.553	9.661	4,291,184	-0.49(-4.85%)
Feb 27, 2009	9.486	10.30	9.486	10.15	0	+0.40(+4.11%)
Feb 26, 2009	9.995	10.04	9.695	9.753	4,478,664	-0.14(-1.43%)
Feb 25, 2009	10.09	10.12	9.745	9.895	2,964,938	-0.23(-2.31%)
Feb 24, 2009	9.836	10.23	9.761	10.13	4,940,497	+0.26(+2.62%)
Feb 23, 2009	10.14	10.28	9.820	9.870	3,672,694	-0.20(-1.99%)
Feb 20, 2009	9.928	10.25	9.828	10.07	0	-0.03(-0.25%)
Feb 19, 2009	10.25	10.45	10.07	10.10	3,522,075	-0.05(-0.49%)
Feb 18, 2009	10.38	10.42	9.936	10.14	5,944,581	-0.15(-1.46%)
Feb 17, 2009	10.64	10.73	10.02	10.30	5,236,778	-0.63(-5.73%)
Feb 13, 2009	11.19	11.25	10.91	10.92	0	-0.17(-1.51%)
Feb 12, 2009	10.86	11.26	10.52	11.09	6,528,623	+0.08(+0.68%)
Feb 11, 2009	11.59	11.59	10.90	11.01	4,340,421	-0.07(-0.60%)
Feb 10, 2009	11.91	11.96	10.90	11.08	4,629,898	-0.84(-7.07%)
Feb 09, 2009	11.89	12.09	11.85	11.92	2,606,708	-0.08(-0.69%)
Feb 06, 2009	11.73	12.25	11.72	12.01	0	+0.28(+2.35%)
Feb 05, 2009	11.25	11.93	11.11	11.73	5,016,150	+0.41(+3.61%)
Feb 04, 2009	11.80	11.81	11.26	11.32	4,774,832	-0.42(-3.55%)
Feb 03, 2009	11.89	11.89	11.55	11.74	2,071,333	-0.09(-0.78%)

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.