Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	13.31	13.32	12.66	12.68	581,459	-0.37(-2.83%)
Apr 29, 2009	12.64	13.11	12.64	13.05	489,231	+0.58(+4.67%)
Apr 28, 2009	12.26	12.77	12.26	12.46	680,142	-0.21(-1.68%)
Apr 27, 2009	12.90	13.06	12.55	12.68	526,241	-0.45(-3.46%)
Apr 24, 2009	12.77	13.40	12.68	13.13	961,829	+0.40(+3.12%)
Apr 23, 2009	12.75	12.84	12.17	12.73	1,129,735	+0.28(+2.22%)
Apr 22, 2009	12.83	13.46	12.44	12.46	1,510,394	-0.48(-3.73%)
Apr 21, 2009	11.75	13.12	11.36	12.94	1,962,380	+0.79(+6.54%)
Apr 20, 2009	13.36	13.40	12.13	12.14	779,510	-1.70(-12.25%)
Apr 17, 2009	13.33	14.07	12.93	13.84	987,705	+0.60(+4.56%)
Apr 16, 2009	13.16	13.49	12.58	13.24	1,546,751	+0.23(+1.74%)
Apr 15, 2009	12.25	13.02	12.02	13.01	686,667	+0.70(+5.71%)
Apr 14, 2009	13.31	13.43	12.29	12.31	944,848	-1.15(-8.54%)
Apr 13, 2009	12.58	13.58	12.40	13.46	854,021	+0.61(+4.75%)
Apr 09, 2009	12.13	12.88	11.81	12.85	1,137,643	+1.79(+16.16%)
Apr 08, 2009	11.35	11.35	10.78	11.06	433,199	-0.11(-1.02%)
Apr 07, 2009	11.20	11.47	11.17	11.17	536,633	-0.45(-3.85%)
Apr 06, 2009	11.77	11.77	11.42	11.62	725,068	-0.42(-3.48%)
Apr 03, 2009	11.53	12.04	11.44	12.04	579,233	+0.33(+2.85%)
Apr 02, 2009	11.96	12.06	11.46	11.70	771,965	+0.28(+2.48%)
Apr 01, 2009	10.89	11.54	10.77	11.42	542,800	+0.31(+2.81%)
Mar 31, 2009	10.78	11.25	10.64	11.11	807,895	+0.60(+5.67%)
Mar 30, 2009	10.93	11.12	10.48	10.51	523,128	-1.40(-11.79%)
Mar 26, 2009	11.92	11.92	11.43	11.92	1,976,023	+0.11(+0.96%)
Mar 25, 2009	11.45	11.98	11.01	11.80	1,389,665	+0.52(+4.60%)
Mar 24, 2009	12.09	12.09	11.25	11.28	1,110,118	-0.77(-6.41%)
Mar 23, 2009	11.22	12.06	11.20	12.06	1,034,071	+1.55(+14.79%)
Mar 20, 2009	10.90	10.90	10.44	10.50	567,117	-0.36(-3.30%)
Mar 19, 2009	12.18	12.18	10.82	10.86	634,717	-0.83(-7.10%)
Mar 18, 2009	10.74	11.76	10.55	11.69	653,256	+0.89(+8.20%)
Mar 17, 2009	10.27	10.81	10.18	10.81	226,559	+0.57(+5.56%)
Mar 16, 2009	10.66	10.96	10.23	10.24	490,920	-0.22(-2.09%)
Mar 13, 2009	10.73	10.73	10.03	10.46	0	-0.08(-0.73%)
Mar 12, 2009	9.626	10.63	9.386	10.53	327,878	+0.95(+9.91%)
Mar 11, 2009	9.731	10.17	9.422	9.583	993,301	+0.19(+2.02%)
Mar 10, 2009	8.683	9.415	8.683	9.394	634,777	+1.08(+12.93%)
Mar 09, 2009	7.945	8.529	7.826	8.318	229,119	+0.34(+4.32%)
Mar 06, 2009	8.247	8.479	7.636	7.973	0	-0.25(-2.99%)
Mar 05, 2009	8.922	8.986	7.994	8.219	172,097	-0.94(-10.28%)
Mar 04, 2009	9.759	9.822	8.908	9.161	111,850	-0.63(-6.39%)
Mar 02, 2009	9.963	10.20	9.787	9.787	221,764	-0.57(-5.50%)
Feb 27, 2009	10.74	10.76	10.20	10.36	0	-0.46(-4.24%)
Feb 26, 2009	10.60	11.32	10.60	10.81	365,497	+0.56(+5.50%)
Feb 25, 2009	9.977	10.65	9.464	10.25	336,066	+0.15(+1.53%)
Feb 24, 2009	9.204	10.10	8.993	10.10	304,418	+0.93(+10.12%)
Feb 23, 2009	9.239	9.696	9.070	9.169	304,354	-0.01(-0.15%)
Feb 20, 2009	8.683	9.308	8.479	9.183	362,056	+0.13(+1.48%)
Feb 19, 2009	9.611	9.728	9.042	9.049	480,213	-0.52(-5.44%)
Feb 18, 2009	9.731	9.766	9.274	9.569	213,423	+0.01(+0.15%)
Feb 17, 2009	9.773	9.872	9.555	9.555	624,715	-0.77(-7.49%)
Feb 13, 2009	10.75	10.81	10.33	10.33	621,196	-0.63(-5.71%)
Feb 12, 2009	11.07	11.07	10.31	10.95	359,503	-0.37(-3.29%)
Feb 11, 2009	11.08	11.45	10.97	11.33	426,354	+0.44(+4.07%)
Feb 10, 2009	12.26	12.26	10.83	10.88	503,346	-1.44(-11.69%)
Feb 09, 2009	12.21	12.56	12.02	12.33	189,235	+0.26(+2.12%)
Feb 06, 2009	11.27	12.13	11.27	12.07	1,077,928	+0.96(+8.60%)
Feb 05, 2009	10.74	11.39	10.34	11.11	328,783	+0.28(+2.57%)
Feb 04, 2009	10.95	11.29	10.79	10.83	202,522	-0.04(-0.32%)
Feb 03, 2009	11.50	11.52	10.67	10.87	120,391	-0.56(-4.92%)

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.