Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	13.27	13.58	13.06	13.09	1,050,010	-0.18(-1.36%)
Apr 29, 2009	13.21	13.43	13.12	13.27	8,052,905	+0.32(+2.47%)
Apr 28, 2009	13.29	13.48	12.95	12.95	1,142,845	-0.65(-4.78%)
Apr 27, 2009	13.25	13.82	13.25	13.60	1,185,055	-0.24(-1.73%)
Apr 24, 2009	13.51	13.84	13.46	13.84	1,278,111	+0.45(+3.36%)
Apr 23, 2009	13.40	13.53	13.16	13.39	843,936	+0.16(+1.21%)
Apr 22, 2009	13.18	13.49	13.06	13.23	1,031,370	+0.14(+1.07%)
Apr 21, 2009	12.53	13.28	12.50	13.09	1,226,401	+0.51(+4.05%)
Apr 20, 2009	13.50	13.55	12.55	12.58	1,495,691	-1.26(-9.10%)
Apr 17, 2009	13.74	13.85	13.55	13.84	1,104,233	+0.30(+2.22%)
Apr 16, 2009	13.25	13.65	13.05	13.54	1,161,879	+0.39(+2.97%)
Apr 15, 2009	13.10	13.31	12.93	13.15	1,083,967	+0.00(+0.00%)
Apr 14, 2009	13.23	13.60	13.08	13.15	1,016,082	-0.19(-1.42%)
Apr 13, 2009	12.80	13.43	12.68	13.34	1,003,220	+0.34(+2.62%)
Apr 09, 2009	13.01	14.16	11.61	13.00	843,295	+0.20(+1.56%)
Apr 08, 2009	12.38	14.16	11.61	12.80	1,458,450	+0.27(+2.15%)
Apr 07, 2009	12.70	12.87	12.53	12.53	953,578	-0.34(-2.64%)
Apr 06, 2009	12.70	12.87	12.84	12.87	1,345,880	+0.03(+0.23%)
Apr 03, 2009	12.76	14.16	11.61	12.84	1,014,336	-0.01(-0.08%)
Apr 02, 2009	12.97	12.85	12.44	12.85	1,298,661	+0.41(+3.30%)
Apr 01, 2009	11.60	12.44	11.88	12.44	1,586,246	+0.56(+4.71%)
Mar 31, 2009	11.87	11.88	11.61	11.88	1,284,009	+0.27(+2.33%)
Mar 30, 2009	12.08	14.16	11.61	11.61	1,863,501	-2.55(-18.01%)
Mar 26, 2009	13.89	14.16	13.58	14.16	2,004,724	+0.58(+4.27%)
Mar 25, 2009	13.86	13.75	13.58	13.58	1,812,639	-0.17(-1.24%)
Mar 24, 2009	13.52	13.75	13.70	13.75	1,862,975	+0.05(+0.36%)
Mar 23, 2009	13.45	13.70	13.37	13.70	2,014,410	+0.86(+6.70%)
Mar 19, 2009	12.84	12.84	12.84	12.84	3,606,936	+0.69(+5.68%)
Mar 18, 2009	11.96	12.17	11.95	12.15	1,835,965	+0.20(+1.67%)
Mar 17, 2009	11.30	11.95	11.12	11.95	1,505,139	+0.83(+7.46%)
Mar 16, 2009	10.30	11.31	10.25	11.12	1,796,896	+0.66(+6.31%)
Mar 13, 2009	10.90	11.00	10.25	10.46	1,380,944	-0.36(-3.33%)
Mar 12, 2009	10.07	10.98	9.950	10.82	1,638,451	+0.77(+7.66%)
Mar 11, 2009	9.970	10.31	9.850	10.05	1,552,745	+0.13(+1.31%)
Mar 10, 2009	9.620	10.19	9.480	9.920	2,330,549	+0.61(+6.55%)
Mar 09, 2009	9.200	9.630	8.820	9.310	1,294,480	+0.10(+1.09%)
Mar 06, 2009	9.590	9.860	9.080	9.210	1,630,989	-0.16(-1.71%)
Mar 05, 2009	9.750	9.840	9.270	9.370	2,030,060	-0.57(-5.73%)
Mar 04, 2009	9.900	9.980	9.600	9.940	1,792,847	+0.29(+3.01%)
Mar 02, 2009	11.04	11.06	9.650	9.650	1,784,917	-1.56(-13.92%)
Feb 27, 2009	11.25	11.58	11.00	11.21	1,333,443	-0.13(-1.15%)
Feb 26, 2009	11.58	11.70	11.27	11.34	1,691,695	+0.00(+0.00%)
Feb 25, 2009	12.05	12.05	11.08	11.34	1,654,428	-0.54(-4.55%)
Feb 24, 2009	11.15	11.91	10.94	11.88	1,923,016	+0.89(+8.10%)
Feb 23, 2009	12.13	12.19	10.95	10.99	1,278,362	-0.88(-7.41%)
Feb 20, 2009	12.35	12.40	11.56	11.87	1,430,458	-0.71(-5.64%)
Feb 19, 2009	12.25	12.77	12.15	12.58	1,357,872	+0.83(+7.06%)
Feb 18, 2009	12.98	12.98	11.75	11.75	1,477,161	-1.00(-7.84%)
Feb 17, 2009	13.32	13.42	12.72	12.75	1,480,043	-0.62(-4.64%)
Feb 13, 2009	13.61	13.71	13.36	13.37	915,624	-0.04(-0.30%)
Feb 12, 2009	13.26	13.67	13.12	13.41	1,161,708	+0.12(+0.90%)
Feb 11, 2009	13.31	13.65	13.25	13.29	1,474,990	+0.08(+0.61%)
Feb 10, 2009	13.76	13.82	13.21	13.21	1,541,648	-0.49(-3.58%)
Feb 09, 2009	13.95	14.08	13.57	13.70	1,385,754	-0.24(-1.72%)
Feb 06, 2009	13.48	14.02	13.47	13.94	2,170,033	+0.35(+2.58%)
Feb 05, 2009	13.65	13.74	13.23	13.59	1,438,723	-0.06(-0.44%)
Feb 04, 2009	13.50	13.72	13.36	13.65	1,547,975	+0.25(+1.87%)
Feb 03, 2009	13.65	13.70	13.34	13.40	1,264,381	-0.20(-1.47%)

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.