Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	13.30	13.43	13.07	13.10	3,140,504	+0.02(+0.13%)
Apr 29, 2009	12.87	13.22	12.82	13.08	2,893,689	+0.34(+2.64%)
Apr 28, 2009	12.56	12.90	12.51	12.75	2,738,934	+0.05(+0.40%)
Apr 27, 2009	12.62	12.89	12.58	12.70	1,551,741	-0.07(-0.56%)
Apr 24, 2009	12.64	12.89	12.53	12.77	4,464,576	+0.25(+1.97%)
Apr 23, 2009	12.64	12.64	12.32	12.52	4,529,441	-0.06(-0.45%)
Apr 22, 2009	12.38	12.88	12.33	12.58	9,346,020	+0.05(+0.44%)
Apr 21, 2009	12.20	12.53	12.16	12.52	3,269,082	+0.25(+2.06%)
Apr 20, 2009	12.60	12.63	12.25	12.27	2,975,556	-0.61(-4.73%)
Apr 17, 2009	12.75	12.93	12.66	12.88	2,203,017	+0.14(+1.10%)
Apr 16, 2009	12.51	12.81	12.39	12.74	2,116,245	+0.33(+2.69%)
Apr 15, 2009	12.24	12.42	12.19	12.40	2,140,340	+0.10(+0.83%)
Apr 14, 2009	12.37	12.56	12.28	12.30	2,209,336	-0.22(-1.76%)
Apr 13, 2009	12.45	12.58	12.28	12.52	1,784,779	+0.01(+0.07%)
Apr 09, 2009	12.33	12.54	12.21	12.51	1,412,793	+0.57(+4.73%)
Apr 08, 2009	11.84	11.95	11.73	11.95	3,148,733	+0.19(+1.65%)
Apr 07, 2009	11.95	11.96	11.73	11.75	2,011,098	-0.39(-3.18%)
Apr 06, 2009	12.15	12.19	11.94	12.14	1,077,242	-0.11(-0.91%)
Apr 03, 2009	12.08	12.26	11.95	12.25	3,290,877	+0.19(+1.54%)
Apr 02, 2009	11.91	12.25	11.88	12.07	1,209,885	+0.48(+4.17%)
Apr 01, 2009	11.28	11.62	11.21	11.58	1,099,821	+0.10(+0.91%)
Mar 31, 2009	11.52	11.70	11.38	11.48	664,370	+0.09(+0.75%)
Mar 30, 2009	11.46	11.61	11.24	11.39	1,084,463	-0.62(-5.13%)
Mar 26, 2009	11.70	12.01	11.68	12.01	1,290,521	+0.45(+3.85%)
Mar 25, 2009	11.53	11.76	11.19	11.56	1,184,957	+0.09(+0.80%)
Mar 24, 2009	11.50	11.65	11.44	11.47	943,889	-0.20(-1.74%)
Mar 23, 2009	11.32	11.69	11.30	11.68	1,306,167	+0.73(+6.66%)
Mar 20, 2009	11.30	11.33	10.86	10.95	1,260,277	-0.25(-2.21%)
Mar 19, 2009	11.43	11.43	11.19	11.19	1,800,585	-0.06(-0.52%)
Mar 18, 2009	10.90	11.34	10.79	11.25	1,218,984	+0.31(+2.84%)
Mar 17, 2009	10.60	10.94	10.52	10.94	1,016,877	+0.34(+3.23%)
Mar 16, 2009	10.87	10.89	10.59	10.60	1,809,317	-0.14(-1.34%)
Mar 13, 2009	10.78	10.78	10.57	10.74	0	+0.06(+0.57%)
Mar 12, 2009	10.25	10.73	10.10	10.68	1,506,350	+0.43(+4.24%)
Mar 11, 2009	10.29	10.43	10.14	10.25	2,215,261	+0.05(+0.49%)
Mar 10, 2009	9.817	10.21	9.657	10.20	1,752,872	+0.59(+6.14%)
Mar 09, 2009	9.541	9.873	9.452	9.607	3,231,896	-0.08(-0.83%)
Mar 06, 2009	9.823	9.926	9.456	9.688	0	-0.08(-0.83%)
Mar 05, 2009	9.954	10.09	9.740	9.769	1,840,862	-0.41(-4.04%)
Mar 04, 2009	10.03	10.33	9.978	10.18	1,561,792	+0.30(+3.01%)
Mar 02, 2009	10.26	10.31	9.849	9.882	2,420,819	-0.63(-6.02%)
Feb 27, 2009	10.34	10.75	10.34	10.52	0	-0.04(-0.39%)
Feb 26, 2009	10.86	10.88	10.51	10.56	1,701,281	-0.19(-1.79%)
Feb 25, 2009	10.82	10.97	10.59	10.75	3,842,665	-0.15(-1.34%)
Feb 24, 2009	10.56	10.94	10.50	10.90	3,021,611	+0.42(+4.00%)
Feb 23, 2009	11.01	11.01	10.47	10.48	2,343,101	-0.43(-3.93%)
Feb 20, 2009	10.77	11.03	10.67	10.90	4,816,844	-0.08(-0.72%)
Feb 19, 2009	11.25	11.33	10.96	10.98	4,434,304	-0.13(-1.18%)
Feb 18, 2009	11.29	11.33	10.99	11.11	3,946,919	-0.13(-1.13%)
Feb 17, 2009	11.24	11.42	11.16	11.24	2,126,694	-0.48(-4.06%)
Feb 13, 2009	11.78	11.90	11.65	11.72	2,414,354	-0.03(-0.26%)
Feb 12, 2009	11.45	11.78	11.36	11.75	4,176,586	+0.07(+0.58%)
Feb 11, 2009	11.73	11.85	11.51	11.68	3,085,483	+0.01(+0.09%)
Feb 10, 2009	12.07	12.25	11.61	11.67	3,320,393	-0.50(-4.09%)
Feb 09, 2009	12.19	12.31	12.05	12.17	2,815,764	-0.05(-0.39%)
Feb 06, 2009	11.78	12.26	11.77	12.21	2,575,538	+0.46(+3.92%)
Feb 05, 2009	11.47	11.84	11.40	11.75	3,011,867	+0.19(+1.62%)
Feb 04, 2009	11.57	11.80	11.48	11.57	2,787,521	+0.00(+0.00%)
Feb 03, 2009	11.47	11.63	11.31	11.57	3,108,955	+0.14(+1.24%)

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.