Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	12.32	12.99	11.93	12.33	821,455	+0.23(+1.90%)
Apr 29, 2009	11.88	12.33	11.74	12.10	810,092	+0.36(+3.07%)
Apr 28, 2009	11.84	11.98	11.62	11.74	696,353	-0.27(-2.25%)
Apr 27, 2009	12.07	12.30	11.69	12.01	567,473	-0.39(-3.15%)
Apr 24, 2009	12.69	12.96	12.16	12.40	1,202,295	-0.06(-0.48%)
Apr 23, 2009	12.95	13.41	12.07	12.46	1,265,416	-0.30(-2.35%)
Apr 22, 2009	12.12	13.20	11.88	12.76	1,208,221	+0.39(+3.15%)
Apr 21, 2009	11.50	12.72	11.09	12.37	792,998	+0.75(+6.45%)
Apr 20, 2009	12.32	12.32	11.55	11.62	852,426	-1.41(-10.82%)
Apr 17, 2009	12.62	13.19	12.40	13.03	695,140	+0.48(+3.82%)
Apr 16, 2009	12.12	12.98	12.12	12.55	961,962	+0.62(+5.20%)
Apr 15, 2009	12.03	12.16	11.56	11.93	573,065	-0.18(-1.49%)
Apr 14, 2009	11.25	12.58	11.25	12.11	1,439,999	+0.55(+4.76%)
Apr 13, 2009	12.05	12.05	11.21	11.56	1,042,586	-0.74(-6.02%)
Apr 09, 2009	11.52	12.33	11.48	12.30	1,231,418	+1.03(+9.14%)
Apr 08, 2009	10.77	11.44	10.44	11.27	553,574	+0.56(+5.23%)
Apr 07, 2009	11.14	11.14	10.42	10.71	525,700	-0.71(-6.22%)
Apr 06, 2009	11.53	11.69	10.90	11.42	533,725	-0.36(-3.06%)
Apr 03, 2009	11.05	11.84	11.01	11.78	1,091,408	+0.80(+7.29%)
Apr 02, 2009	9.760	11.41	9.720	10.98	2,321,307	+1.58(+16.81%)
Apr 01, 2009	8.630	9.650	8.420	9.400	1,340,192	+0.52(+5.86%)
Mar 31, 2009	8.750	9.390	8.380	8.880	1,980,533	+0.17(+1.95%)
Mar 30, 2009	9.310	9.390	8.380	8.710	1,009,633	-1.40(-13.85%)
Mar 26, 2009	10.05	10.45	9.890	10.11	1,044,427	+0.25(+2.54%)
Mar 25, 2009	9.570	10.11	9.300	9.860	1,323,983	+0.37(+3.90%)
Mar 24, 2009	9.730	9.800	9.250	9.490	912,674	-0.42(-4.24%)
Mar 23, 2009	9.440	9.910	9.050	9.910	766,903	+1.10(+12.49%)
Mar 20, 2009	9.700	9.700	8.680	8.810	1,189,268	-0.80(-8.32%)
Mar 19, 2009	8.800	9.630	8.755	9.610	1,725,881	+1.05(+12.27%)
Mar 18, 2009	8.260	8.670	7.940	8.560	769,363	-0.12(-1.38%)
Mar 17, 2009	8.400	8.690	7.350	8.680	1,117,407	+0.86(+11.00%)
Mar 16, 2009	8.130	8.350	7.750	7.820	961,807	-0.22(-2.74%)
Mar 13, 2009	8.120	8.240	7.820	8.040	527,838	-0.05(-0.62%)
Mar 12, 2009	7.700	8.230	6.710	8.090	1,824,338	+0.00(+0.00%)
Mar 11, 2009	8.140	8.530	7.890	8.090	935,850	+0.00(+0.00%)
Mar 10, 2009	8.430	8.800	8.040	8.090	942,263	-0.07(-0.86%)
Mar 09, 2009	8.270	8.780	8.125	8.160	888,486	-0.26(-3.09%)
Mar 06, 2009	9.180	9.180	7.910	8.420	1,093,244	-0.58(-6.44%)
Mar 05, 2009	9.560	9.560	8.840	9.000	513,376	-0.78(-7.98%)
Mar 04, 2009	9.090	10.17	9.070	9.780	876,990	+1.05(+12.03%)
Mar 02, 2009	10.22	10.22	8.440	8.730	800,674	-1.91(-17.95%)
Feb 27, 2009	10.33	11.12	10.18	10.64	551,059	+0.04(+0.38%)
Feb 26, 2009	10.84	11.21	10.38	10.60	582,948	-0.03(-0.28%)
Feb 25, 2009	10.50	10.89	9.790	10.63	1,055,684	+0.74(+7.48%)
Feb 24, 2009	9.920	10.24	9.200	9.890	938,680	+0.17(+1.75%)
Feb 23, 2009	10.71	11.02	9.680	9.720	477,646	-0.81(-7.69%)
Feb 20, 2009	11.20	11.40	10.13	10.53	663,265	-0.89(-7.79%)
Feb 19, 2009	11.91	12.05	11.36	11.42	505,588	-0.24(-2.06%)
Feb 18, 2009	13.10	13.10	11.62	11.66	603,922	-1.15(-8.98%)
Feb 17, 2009	13.98	14.01	12.80	12.81	415,738	-1.68(-11.59%)
Feb 13, 2009	14.26	14.80	14.26	14.49	278,421	+0.23(+1.61%)
Feb 12, 2009	13.78	14.36	13.68	14.26	452,737	+0.07(+0.49%)
Feb 11, 2009	15.11	15.35	13.94	14.19	382,892	-0.86(-5.71%)
Feb 10, 2009	15.63	16.23	14.87	15.05	814,036	-0.65(-4.14%)
Feb 09, 2009	15.15	15.98	15.12	15.70	649,604	+0.61(+4.04%)
Feb 06, 2009	14.54	15.42	14.25	15.09	737,843	+0.37(+2.51%)
Feb 05, 2009	14.01	14.82	13.66	14.72	637,129	+0.53(+3.74%)
Feb 04, 2009	13.88	14.46	13.66	14.19	460,506	+0.38(+2.75%)
Feb 03, 2009	13.60	13.93	13.24	13.81	477,355	+0.22(+1.62%)

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.