Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	11.93	12.05	11.47	11.58	2,277,336	-0.21(-1.82%)
Apr 29, 2009	11.64	11.80	11.56	11.80	1,936,653	+0.32(+2.81%)
Apr 28, 2009	11.49	11.70	11.30	11.47	1,636,124	-0.02(-0.22%)
Apr 27, 2009	11.56	11.72	11.44	11.50	3,428,164	-0.12(-1.00%)
Apr 24, 2009	11.74	11.91	11.35	11.61	3,805,255	-0.82(-6.57%)
Apr 23, 2009	12.14	12.51	11.75	12.43	2,437,006	+0.45(+3.72%)
Apr 22, 2009	12.01	12.56	11.78	11.99	2,417,591	-0.28(-2.29%)
Apr 21, 2009	11.56	12.27	11.38	12.27	2,536,271	+0.50(+4.21%)
Apr 20, 2009	12.00	12.23	11.66	11.77	2,449,873	-0.54(-4.42%)
Apr 17, 2009	12.52	12.56	12.26	12.32	1,761,681	-0.16(-1.26%)
Apr 16, 2009	12.37	12.56	11.93	12.47	2,087,262	+0.34(+2.79%)
Apr 15, 2009	12.06	12.16	11.40	12.13	2,469,843	+0.63(+5.45%)
Apr 14, 2009	11.61	12.10	11.47	11.51	2,119,260	-0.43(-3.60%)
Apr 13, 2009	11.65	12.01	11.48	11.94	2,086,664	+0.17(+1.47%)
Apr 09, 2009	10.95	11.76	10.88	11.76	2,777,434	+0.97(+8.94%)
Apr 08, 2009	10.77	10.85	10.57	10.80	1,252,598	+0.16(+1.47%)
Apr 07, 2009	10.95	11.00	10.63	10.64	1,739,080	-0.51(-4.59%)
Apr 06, 2009	11.02	11.26	10.91	11.15	2,279,770	-0.07(-0.59%)
Apr 03, 2009	10.93	11.23	10.77	11.22	1,802,707	+0.25(+2.26%)
Apr 02, 2009	10.45	10.98	10.39	10.97	3,025,010	+0.66(+6.41%)
Apr 01, 2009	9.831	10.41	9.691	10.31	2,441,176	+0.23(+2.29%)
Mar 31, 2009	9.807	10.17	9.757	10.08	2,573,836	+0.38(+3.92%)
Mar 30, 2009	10.05	10.05	9.559	9.699	2,187,558	-0.71(-6.82%)
Mar 26, 2009	10.11	10.52	9.955	10.41	2,595,265	+0.34(+3.36%)
Mar 25, 2009	9.633	10.10	9.485	10.07	2,709,529	+0.53(+5.54%)
Mar 24, 2009	9.551	9.864	9.402	9.542	3,533,067	-0.26(-2.69%)
Mar 23, 2009	9.229	9.856	9.105	9.807	2,354,548	+0.92(+10.41%)
Mar 20, 2009	9.386	9.452	8.874	8.882	2,290,149	-0.50(-5.28%)
Mar 19, 2009	9.699	9.757	9.377	9.377	2,922,224	-0.41(-4.22%)
Mar 18, 2009	9.856	9.897	9.485	9.790	3,447,774	+0.39(+4.13%)
Mar 17, 2009	8.626	9.402	8.626	9.402	1,650,644	+0.59(+6.65%)
Mar 16, 2009	8.469	9.287	8.461	8.816	1,966,501	-0.20(-2.20%)
Mar 13, 2009	9.031	9.072	8.775	9.014	1,519,745	+0.03(+0.37%)
Mar 12, 2009	8.601	9.022	8.354	8.981	2,202,484	+0.34(+3.92%)
Mar 11, 2009	8.568	8.725	8.395	8.643	2,056,005	+0.07(+0.87%)
Mar 10, 2009	7.850	8.577	7.784	8.568	3,040,331	+0.77(+9.84%)
Mar 09, 2009	7.949	7.949	7.586	7.801	2,546,945	-0.29(-3.57%)
Mar 06, 2009	8.742	8.742	7.809	8.090	4,448,163	-0.65(-7.46%)
Mar 05, 2009	9.022	9.237	8.643	8.742	1,904,696	-0.54(-5.87%)
Mar 04, 2009	9.287	9.476	9.072	9.287	2,388,190	+0.12(+1.26%)
Mar 02, 2009	9.534	9.699	9.163	9.171	3,181,252	-0.60(-6.17%)
Feb 27, 2009	9.592	10.05	9.592	9.774	2,569,138	-0.11(-1.09%)
Feb 26, 2009	10.13	10.31	9.716	9.881	1,983,898	-0.14(-1.40%)
Feb 25, 2009	10.10	10.26	9.831	10.02	2,666,327	-0.20(-1.94%)
Feb 24, 2009	9.840	10.22	9.749	10.22	4,551,319	+0.48(+4.92%)
Feb 23, 2009	10.14	10.21	9.741	9.741	3,136,195	-0.22(-2.24%)
Feb 20, 2009	10.02	10.25	9.873	9.963	3,672,855	-0.29(-2.82%)
Feb 19, 2009	10.67	10.71	10.25	10.25	1,432,726	-0.31(-2.97%)
Feb 18, 2009	10.73	10.90	10.43	10.57	1,786,475	-0.13(-1.23%)
Feb 17, 2009	10.90	10.96	10.55	10.70	2,002,892	-0.45(-4.00%)
Feb 13, 2009	11.42	11.47	11.14	11.14	2,355,328	-0.22(-1.96%)
Feb 12, 2009	10.96	11.43	10.95	11.37	2,332,529	-0.09(-0.79%)
Feb 11, 2009	11.32	11.50	11.08	11.46	2,257,638	+0.22(+1.98%)
Feb 10, 2009	11.94	12.08	11.21	11.23	2,547,551	-0.88(-7.23%)
Feb 09, 2009	12.14	12.21	11.87	12.11	1,035,645	-0.01(-0.07%)
Feb 06, 2009	11.70	12.16	11.54	12.12	2,104,408	+0.30(+2.51%)
Feb 05, 2009	11.21	11.91	11.03	11.82	2,371,114	+0.50(+4.37%)
Feb 04, 2009	11.00	11.56	10.85	11.33	2,401,870	+0.37(+3.39%)
Feb 03, 2009	10.68	11.08	10.43	10.95	1,593,624	+0.32(+3.03%)

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.