Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	11.93	12.05	11.47	11.58	2,277,443	-0.21(-1.82%)
Apr 29, 2009	11.64	11.80	11.56	11.80	1,936,745	+0.32(+2.81%)
Apr 28, 2009	11.49	11.70	11.30	11.47	1,636,201	-0.02(-0.22%)
Apr 27, 2009	11.56	11.72	11.44	11.50	3,428,326	-0.12(-0.99%)
Apr 24, 2009	11.74	11.91	11.35	11.61	3,805,434	-0.82(-6.57%)
Apr 23, 2009	12.14	12.51	11.75	12.43	2,437,121	+0.45(+3.72%)
Apr 22, 2009	12.01	12.56	11.78	11.99	2,417,704	-0.28(-2.29%)
Apr 21, 2009	11.56	12.27	11.38	12.27	2,536,390	+0.50(+4.21%)
Apr 20, 2009	12.00	12.23	11.66	11.77	2,449,988	-0.54(-4.42%)
Apr 17, 2009	12.52	12.55	12.26	12.32	1,761,764	-0.16(-1.26%)
Apr 16, 2009	12.37	12.56	11.93	12.47	2,087,360	+0.34(+2.79%)
Apr 15, 2009	12.06	12.16	11.40	12.13	2,469,960	+0.63(+5.45%)
Apr 14, 2009	11.61	12.10	11.47	11.51	2,119,360	-0.43(-3.60%)
Apr 13, 2009	11.65	12.01	11.48	11.94	2,086,762	+0.17(+1.47%)
Apr 09, 2009	10.95	11.76	10.88	11.76	2,777,565	+0.97(+8.95%)
Apr 08, 2009	10.77	10.85	10.57	10.80	1,252,657	+0.16(+1.47%)
Apr 07, 2009	10.95	10.99	10.63	10.64	1,739,162	-0.51(-4.59%)
Apr 06, 2009	11.02	11.26	10.91	11.15	2,279,877	-0.07(-0.59%)
Apr 03, 2009	10.93	11.23	10.77	11.22	1,802,791	+0.25(+2.26%)
Apr 02, 2009	10.45	10.98	10.39	10.97	3,025,152	+0.66(+6.41%)
Apr 01, 2009	9.831	10.41	9.691	10.31	2,441,291	+0.23(+2.29%)
Mar 31, 2009	9.806	10.17	9.757	10.08	2,573,957	+0.38(+3.91%)
Mar 30, 2009	10.05	10.05	9.558	9.699	2,187,661	-0.71(-6.82%)
Mar 26, 2009	10.11	10.52	9.955	10.41	2,595,387	+0.34(+3.36%)
Mar 25, 2009	9.633	10.10	9.484	10.07	2,709,656	+0.53(+5.54%)
Mar 24, 2009	9.550	9.864	9.402	9.542	3,533,233	-0.26(-2.69%)
Mar 23, 2009	9.228	9.856	9.104	9.806	2,354,659	+0.92(+10.41%)
Mar 20, 2009	9.385	9.451	8.873	8.882	2,290,257	-0.50(-5.28%)
Mar 19, 2009	9.699	9.757	9.377	9.377	2,922,362	-0.41(-4.22%)
Mar 18, 2009	9.856	9.897	9.484	9.790	3,447,936	+0.39(+4.13%)
Mar 17, 2009	8.626	9.402	8.626	9.402	1,650,722	+0.59(+6.65%)
Mar 16, 2009	8.469	9.286	8.461	8.816	1,966,593	-0.20(-2.20%)
Mar 13, 2009	9.030	9.071	8.774	9.014	1,519,817	+0.03(+0.37%)
Mar 12, 2009	8.601	9.022	8.353	8.981	2,202,588	+0.34(+3.92%)
Mar 11, 2009	8.568	8.725	8.395	8.642	2,056,102	+0.07(+0.87%)
Mar 10, 2009	7.850	8.576	7.784	8.568	3,040,474	+0.77(+9.84%)
Mar 09, 2009	7.949	7.949	7.586	7.800	2,547,065	-0.29(-3.57%)
Mar 06, 2009	8.741	8.741	7.809	8.089	4,448,373	-0.65(-7.46%)
Mar 05, 2009	9.022	9.237	8.642	8.741	1,904,785	-0.54(-5.87%)
Mar 04, 2009	9.286	9.476	9.071	9.286	2,388,303	+0.12(+1.26%)
Mar 02, 2009	9.534	9.699	9.162	9.171	3,181,401	-0.60(-6.17%)
Feb 27, 2009	9.592	10.05	9.592	9.773	2,569,259	-0.11(-1.09%)
Feb 26, 2009	10.13	10.31	9.715	9.880	1,983,991	-0.14(-1.40%)
Feb 25, 2009	10.10	10.26	9.831	10.02	2,666,452	-0.20(-1.94%)
Feb 24, 2009	9.839	10.22	9.748	10.22	4,551,533	+0.48(+4.91%)
Feb 23, 2009	10.14	10.21	9.740	9.740	3,136,342	-0.22(-2.24%)
Feb 20, 2009	10.02	10.25	9.872	9.963	3,673,028	-0.29(-2.82%)
Feb 19, 2009	10.67	10.71	10.25	10.25	1,432,793	-0.31(-2.97%)
Feb 18, 2009	10.73	10.90	10.43	10.57	1,786,559	-0.13(-1.23%)
Feb 17, 2009	10.90	10.96	10.55	10.70	2,002,986	-0.45(-4.00%)
Feb 13, 2009	11.42	11.47	11.14	11.14	2,355,439	-0.22(-1.96%)
Feb 12, 2009	10.96	11.43	10.95	11.37	2,332,639	-0.09(-0.79%)
Feb 11, 2009	11.32	11.50	11.08	11.46	2,257,744	+0.22(+1.98%)
Feb 10, 2009	11.94	12.08	11.21	11.23	2,547,670	-0.88(-7.23%)
Feb 09, 2009	12.14	12.21	11.87	12.11	1,035,694	-0.01(-0.07%)
Feb 06, 2009	11.70	12.16	11.54	12.12	2,104,507	+0.30(+2.51%)
Feb 05, 2009	11.21	11.91	11.03	11.82	2,371,226	+0.50(+4.37%)
Feb 04, 2009	10.99	11.56	10.85	11.32	2,401,983	+0.37(+3.39%)
Feb 03, 2009	10.68	11.08	10.43	10.95	1,593,699	+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.