Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	13.29	13.31	12.64	12.66	582,109	-0.37(-2.83%)
Apr 29, 2009	12.63	13.09	12.63	13.03	489,778	+0.58(+4.67%)
Apr 28, 2009	12.24	12.75	12.24	12.45	680,903	-0.21(-1.68%)
Apr 27, 2009	12.89	13.05	12.54	12.66	526,829	-0.45(-3.46%)
Apr 24, 2009	12.75	13.39	12.67	13.12	962,904	+0.40(+3.12%)
Apr 23, 2009	12.74	12.83	12.16	12.72	1,130,998	+0.28(+2.22%)
Apr 22, 2009	12.81	13.44	12.42	12.44	1,512,083	-0.48(-3.73%)
Apr 21, 2009	11.73	13.11	11.35	12.92	1,964,575	+0.79(+6.54%)
Apr 20, 2009	13.35	13.39	12.11	12.13	780,382	-1.69(-12.25%)
Apr 17, 2009	13.31	14.05	12.92	13.82	988,809	+0.60(+4.56%)
Apr 16, 2009	13.14	13.48	12.56	13.22	1,548,480	+0.23(+1.74%)
Apr 15, 2009	12.24	13.01	12.00	13.00	687,435	+0.70(+5.71%)
Apr 14, 2009	13.29	13.41	12.28	12.29	945,904	-1.15(-8.54%)
Apr 13, 2009	12.56	13.57	12.39	13.44	854,976	+0.61(+4.75%)
Apr 09, 2009	12.12	12.87	11.80	12.83	1,138,915	+1.79(+16.16%)
Apr 08, 2009	11.34	11.34	10.77	11.05	433,684	-0.11(-1.02%)
Apr 07, 2009	11.19	11.46	11.16	11.16	537,233	-0.45(-3.85%)
Apr 06, 2009	11.76	11.76	11.41	11.61	725,879	-0.42(-3.48%)
Apr 03, 2009	11.52	12.02	11.42	12.02	579,881	+0.33(+2.85%)
Apr 02, 2009	11.95	12.05	11.45	11.69	772,829	+0.28(+2.49%)
Apr 01, 2009	10.88	11.53	10.76	11.41	543,407	+0.31(+2.81%)
Mar 31, 2009	10.76	11.24	10.63	11.10	808,799	+0.60(+5.67%)
Mar 30, 2009	10.92	11.10	10.47	10.50	523,713	-1.40(-11.79%)
Mar 26, 2009	11.91	11.91	11.42	11.90	1,978,233	+0.11(+0.96%)
Mar 25, 2009	11.44	11.97	11.00	11.79	1,391,219	+0.52(+4.60%)
Mar 24, 2009	12.07	12.07	11.24	11.27	1,111,359	-0.77(-6.41%)
Mar 23, 2009	11.21	12.04	11.19	12.04	1,035,228	+1.55(+14.79%)
Mar 20, 2009	10.89	10.89	10.43	10.49	567,751	-0.36(-3.30%)
Mar 19, 2009	12.16	12.16	10.81	10.85	635,427	-0.83(-7.10%)
Mar 18, 2009	10.72	11.75	10.53	11.68	653,987	+0.88(+8.20%)
Mar 17, 2009	10.25	10.79	10.17	10.79	226,813	+0.57(+5.56%)
Mar 16, 2009	10.65	10.95	10.22	10.23	491,469	-0.22(-2.08%)
Mar 13, 2009	10.72	10.72	10.02	10.44	0	-0.08(-0.73%)
Mar 12, 2009	9.615	10.61	9.376	10.52	328,245	+0.95(+9.90%)
Mar 11, 2009	9.720	10.16	9.411	9.573	994,412	+0.19(+2.02%)
Mar 10, 2009	8.674	9.404	8.674	9.383	635,487	+1.07(+12.93%)
Mar 09, 2009	7.936	8.519	7.817	8.308	229,376	+0.34(+4.32%)
Mar 06, 2009	8.238	8.470	7.627	7.964	0	-0.25(-2.99%)
Mar 05, 2009	8.912	8.976	7.985	8.210	172,289	-0.94(-10.28%)
Mar 04, 2009	9.748	9.811	8.898	9.151	111,975	-0.63(-6.39%)
Mar 02, 2009	9.952	10.18	9.776	9.776	222,011	-0.57(-5.50%)
Feb 27, 2009	10.72	10.75	10.18	10.35	0	-0.46(-4.24%)
Feb 26, 2009	10.58	11.31	10.58	10.80	365,905	+0.56(+5.50%)
Feb 25, 2009	9.966	10.64	9.453	10.24	336,442	+0.15(+1.53%)
Feb 24, 2009	9.193	10.09	8.983	10.09	304,758	+0.93(+10.12%)
Feb 23, 2009	9.229	9.685	9.060	9.158	304,694	-0.01(-0.15%)
Feb 20, 2009	8.674	9.298	8.470	9.172	362,461	+0.13(+1.48%)
Feb 19, 2009	9.601	9.717	9.032	9.039	480,750	-0.52(-5.44%)
Feb 18, 2009	9.720	9.755	9.264	9.559	213,662	+0.01(+0.15%)
Feb 17, 2009	9.762	9.861	9.545	9.545	625,413	-0.77(-7.49%)
Feb 13, 2009	10.74	10.80	10.32	10.32	621,890	-0.63(-5.71%)
Feb 12, 2009	11.05	11.05	10.30	10.94	359,905	-0.37(-3.29%)
Feb 11, 2009	11.07	11.44	10.96	11.31	426,830	+0.44(+4.07%)
Feb 10, 2009	12.25	12.25	10.82	10.87	503,909	-1.44(-11.69%)
Feb 09, 2009	12.19	12.55	12.01	12.31	189,447	+0.26(+2.12%)
Feb 06, 2009	11.26	12.12	11.26	12.06	1,079,133	+0.96(+8.60%)
Feb 05, 2009	10.72	11.38	10.33	11.10	329,150	+0.28(+2.57%)
Feb 04, 2009	10.94	11.28	10.77	10.82	202,748	-0.04(-0.32%)
Feb 03, 2009	11.48	11.51	10.66	10.86	120,525	-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.