Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	12.81	12.88	12.56	12.75	4,054,298	+0.09(+0.70%)
Apr 29, 2009	12.40	12.73	12.40	12.66	1,891,428	+0.24(+1.96%)
Apr 28, 2009	12.38	12.55	12.31	12.42	1,822,492	-0.04(-0.36%)
Apr 27, 2009	12.05	12.57	12.05	12.46	3,444,558	+0.19(+1.58%)
Apr 24, 2009	12.30	12.33	12.05	12.27	3,320,173	+0.04(+0.36%)
Apr 23, 2009	12.19	12.24	12.07	12.23	3,725,658	-0.01(-0.05%)
Apr 22, 2009	12.34	12.43	12.15	12.23	3,116,940	-0.16(-1.25%)
Apr 21, 2009	12.21	12.44	12.21	12.39	3,244,109	+0.09(+0.72%)
Apr 20, 2009	12.34	12.45	12.24	12.30	2,692,056	-0.16(-1.29%)
Apr 17, 2009	12.30	12.51	12.25	12.46	4,678,112	+0.16(+1.31%)
Apr 16, 2009	12.29	12.40	12.22	12.30	6,629,264	+0.03(+0.27%)
Apr 15, 2009	12.33	12.47	12.20	12.26	6,272,795	-0.07(-0.58%)
Apr 14, 2009	12.44	12.46	12.28	12.34	2,360,942	-0.21(-1.63%)
Apr 13, 2009	12.65	12.66	12.45	12.54	2,116,813	-0.15(-1.18%)
Apr 09, 2009	12.91	13.03	12.53	12.69	2,654,246	+0.13(+1.01%)
Apr 08, 2009	12.60	12.71	12.43	12.56	3,417,289	-0.04(-0.31%)
Apr 07, 2009	12.63	12.79	12.49	12.60	2,204,059	-0.23(-1.81%)
Apr 06, 2009	12.68	13.05	12.60	12.84	2,330,411	-0.06(-0.43%)
Apr 03, 2009	12.97	13.13	12.78	12.89	2,820,812	-0.14(-1.06%)
Apr 02, 2009	13.16	13.28	12.80	13.03	3,910,620	+0.06(+0.43%)
Apr 01, 2009	12.74	13.02	12.66	12.97	2,767,824	+0.13(+0.99%)
Mar 31, 2009	12.74	13.05	12.58	12.85	3,021,057	+0.24(+1.89%)
Mar 30, 2009	12.69	12.83	12.45	12.61	1,864,886	-0.60(-4.53%)
Mar 26, 2009	13.05	13.33	12.85	13.21	4,728,343	+0.33(+2.58%)
Mar 25, 2009	12.85	13.33	12.67	12.87	4,491,776	+0.07(+0.56%)
Mar 24, 2009	12.50	13.01	12.49	12.80	4,510,203	-0.02(-0.17%)
Mar 23, 2009	12.41	12.85	12.40	12.82	3,791,476	+0.64(+5.28%)
Mar 20, 2009	12.19	12.53	12.13	12.18	4,748,844	+0.00(+0.00%)
Mar 19, 2009	12.21	12.33	12.10	12.18	3,875,860	-0.06(-0.53%)
Mar 18, 2009	11.84	12.34	11.52	12.25	4,573,617	+0.38(+3.20%)
Mar 17, 2009	11.42	11.87	11.36	11.87	4,403,652	+0.43(+3.73%)
Mar 16, 2009	11.28	11.62	11.19	11.44	4,486,512	+0.27(+2.43%)
Mar 13, 2009	11.25	11.27	11.02	11.17	0	+0.08(+0.75%)
Mar 12, 2009	10.96	11.12	10.81	11.08	5,417,478	+0.13(+1.16%)
Mar 11, 2009	11.22	11.24	10.96	10.96	5,527,299	-0.16(-1.40%)
Mar 10, 2009	11.17	11.22	10.95	11.11	5,933,222	+0.17(+1.52%)
Mar 09, 2009	11.46	11.46	10.89	10.95	4,313,408	-0.46(-4.01%)
Mar 06, 2009	11.37	11.63	11.10	11.40	0	+0.21(+1.90%)
Mar 05, 2009	11.56	11.62	11.08	11.19	3,794,118	-0.56(-4.77%)
Mar 04, 2009	11.68	11.96	11.47	11.75	3,590,505	-0.32(-2.66%)
Mar 02, 2009	12.74	12.76	12.02	12.07	4,349,082	-0.86(-6.64%)
Feb 27, 2009	13.07	13.28	12.80	12.93	0	-0.36(-2.74%)
Feb 26, 2009	13.79	13.92	13.23	13.30	2,532,150	-0.37(-2.71%)
Feb 25, 2009	13.81	13.83	13.48	13.67	3,734,511	-0.20(-1.41%)
Feb 24, 2009	13.69	13.90	13.53	13.86	4,057,209	+0.27(+2.00%)
Feb 23, 2009	14.13	14.14	13.52	13.59	2,863,335	-0.40(-2.88%)
Feb 20, 2009	14.18	14.30	13.82	13.99	4,384,323	-0.48(-3.34%)
Feb 19, 2009	14.60	14.72	14.34	14.48	4,716,084	+0.01(+0.07%)
Feb 18, 2009	14.27	14.55	14.07	14.46	7,268,284	+0.09(+0.61%)
Feb 17, 2009	14.68	15.38	14.37	14.38	14,488,743	-3.02(-17.37%)
Feb 13, 2009	17.56	17.66	17.20	17.40	3,692,426	-0.16(-0.90%)
Feb 12, 2009	17.51	17.60	17.13	17.56	5,134,384	-0.02(-0.12%)
Feb 11, 2009	17.89	18.04	17.40	17.58	5,166,961	-0.31(-1.73%)
Feb 10, 2009	18.15	18.37	17.79	17.89	3,046,086	-0.39(-2.14%)
Feb 09, 2009	18.24	18.40	17.98	18.28	2,165,518	-0.04(-0.24%)
Feb 06, 2009	18.39	18.54	18.00	18.33	2,894,266	-0.06(-0.33%)
Feb 05, 2009	18.22	18.50	18.05	18.39	2,401,357	+0.14(+0.77%)
Feb 04, 2009	18.11	18.46	18.03	18.24	2,857,382	+0.16(+0.90%)
Feb 03, 2009	18.12	18.18	17.88	18.08	2,969,709	+0.07(+0.36%)

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.