Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	12.03	12.28	11.92	12.11	6,905,612	-0.28(-2.28%)
Apr 29, 2009	12.28	12.56	12.09	12.39	6,717,173	+0.52(+4.36%)
Apr 28, 2009	11.76	12.08	11.67	11.87	4,939,253	-0.47(-3.81%)
Apr 27, 2009	12.42	12.67	12.20	12.34	5,861,177	-0.23(-1.81%)
Apr 24, 2009	12.22	12.68	12.13	12.57	9,155,367	+0.62(+5.18%)
Apr 23, 2009	11.49	12.03	11.33	11.95	10,135,519	+0.63(+5.54%)
Apr 22, 2009	11.33	11.78	11.30	11.33	8,424,433	+0.13(+1.19%)
Apr 21, 2009	11.72	11.81	10.98	11.19	9,761,568	-0.25(-2.19%)
Apr 20, 2009	10.96	11.67	10.95	11.44	8,853,808	+0.63(+5.87%)
Apr 17, 2009	10.78	11.07	10.68	10.81	12,754,167	-0.19(-1.71%)
Apr 16, 2009	11.67	11.68	10.93	11.00	13,149,333	-0.60(-5.20%)
Apr 15, 2009	11.60	11.80	11.42	11.60	6,084,620	+0.03(+0.27%)
Apr 14, 2009	11.70	11.80	6.592	11.57	6,307,679	-0.02(-0.14%)
Apr 13, 2009	11.98	12.09	11.56	11.58	8,540,492	-0.14(-1.20%)
Apr 09, 2009	11.88	12.05	11.64	11.73	6,103,476	-0.24(-2.03%)
Apr 08, 2009	12.09	12.20	11.68	11.97	7,566,179	+0.10(+0.86%)
Apr 07, 2009	12.45	12.45	11.86	11.87	10,133,095	-0.27(-2.26%)
Apr 06, 2009	12.19	12.21	11.76	12.14	12,391,087	-0.41(-3.25%)
Apr 03, 2009	13.50	13.64	12.36	12.55	11,894,349	-0.96(-7.08%)
Apr 02, 2009	14.09	14.19	13.33	13.50	13,314,216	-1.07(-7.32%)
Apr 01, 2009	14.53	14.63	14.15	14.57	6,811,484	+0.56(+4.03%)
Mar 31, 2009	14.14	14.34	13.69	14.01	7,450,097	+0.08(+0.56%)
Mar 30, 2009	13.77	14.34	13.55	13.93	7,110,158	-0.72(-4.92%)
Mar 26, 2009	15.15	15.17	14.58	14.65	7,763,456	-0.34(-2.25%)
Mar 25, 2009	14.56	15.22	14.21	14.99	14,225,533	+0.56(+3.86%)
Mar 24, 2009	13.94	14.71	13.68	14.43	10,187,153	+0.23(+1.60%)
Mar 23, 2009	14.20	14.42	14.13	14.20	9,647,702	+0.16(+1.17%)
Mar 20, 2009	14.50	14.50	13.99	14.04	13,810,133	-0.58(-3.97%)
Mar 19, 2009	14.26	14.80	14.17	14.62	17,839,120	+1.96(+15.48%)
Mar 18, 2009	12.21	13.68	11.82	12.66	15,009,008	+0.34(+2.74%)
Mar 17, 2009	12.44	12.49	11.98	12.32	6,217,406	-0.13(-1.01%)
Mar 16, 2009	12.34	12.62	12.16	12.45	4,529,787	-0.03(-0.25%)
Mar 13, 2009	12.37	12.60	12.11	12.48	0	+0.31(+2.58%)
Mar 12, 2009	12.24	12.32	11.82	12.16	8,409,195	+0.20(+1.70%)
Mar 11, 2009	11.47	12.13	11.33	11.96	9,674,013	+0.59(+5.17%)
Mar 10, 2009	12.04	12.31	11.23	11.37	14,295,731	-0.92(-7.52%)
Mar 09, 2009	12.81	12.96	12.14	12.30	9,819,376	-0.78(-5.94%)
Mar 06, 2009	13.21	13.56	12.85	13.07	0	+0.13(+0.97%)
Mar 05, 2009	12.23	13.16	12.23	12.95	7,102,523	+0.74(+6.10%)
Mar 04, 2009	12.85	12.86	12.04	12.20	9,680,262	+0.40(+3.39%)
Mar 02, 2009	12.62	12.66	11.49	11.80	14,966,282	-0.56(-4.56%)
Feb 27, 2009	13.36	13.47	11.84	12.37	0	-0.72(-5.51%)
Feb 26, 2009	12.50	13.18	12.34	13.09	10,955,076	+0.42(+3.34%)
Feb 25, 2009	13.06	13.65	12.61	12.67	15,584,984	-0.57(-4.32%)
Feb 24, 2009	14.26	14.37	13.13	13.24	13,016,420	-1.13(-7.86%)
Feb 23, 2009	14.45	14.98	14.26	14.37	11,834,424	-0.44(-2.96%)
Feb 20, 2009	14.69	15.01	14.24	14.81	15,451,914	+0.63(+4.42%)
Feb 19, 2009	14.81	15.03	13.98	14.18	14,382,419	-1.10(-7.18%)
Feb 18, 2009	15.05	15.39	14.36	15.28	14,221,712	+0.25(+1.67%)
Feb 17, 2009	15.26	15.39	14.90	15.03	14,834,470	+0.20(+1.38%)
Feb 13, 2009	15.03	15.05	14.53	14.82	7,955,352	-0.24(-1.56%)
Feb 12, 2009	15.01	15.25	14.63	15.06	12,659,941	+0.02(+0.10%)
Feb 11, 2009	14.08	15.19	13.99	15.04	21,457,518	+1.14(+8.17%)
Feb 10, 2009	14.50	14.61	13.70	13.90	13,399,753	-0.23(-1.61%)
Feb 09, 2009	14.33	14.53	13.94	14.13	10,054,605	-0.42(-2.86%)
Feb 06, 2009	13.79	14.66	13.76	14.55	15,797,750	+0.40(+2.83%)
Feb 05, 2009	14.01	14.23	13.85	14.15	13,670,428	+0.50(+3.68%)
Feb 04, 2009	13.57	13.91	13.47	13.65	11,183,058	+0.30(+2.23%)
Feb 03, 2009	13.64	13.74	13.09	13.35	14,195,322	-0.09(-0.64%)

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.