Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	12.10	12.14	11.84	11.95	2,515,072	-0.06(-0.50%)
Apr 29, 2009	11.74	12.09	11.72	12.01	2,163,517	+0.32(+2.74%)
Apr 28, 2009	11.67	11.86	11.56	11.69	1,883,249	+0.01(+0.09%)
Apr 27, 2009	11.51	11.80	11.49	11.68	2,540,137	+0.07(+0.60%)
Apr 24, 2009	11.70	11.75	11.50	11.61	2,754,580	+0.00(+0.00%)
Apr 23, 2009	11.50	11.66	11.45	11.61	3,092,161	+0.08(+0.69%)
Apr 22, 2009	11.89	11.89	11.47	11.53	3,200,848	-0.28(-2.37%)
Apr 21, 2009	11.96	12.19	11.76	11.81	3,820,626	-0.18(-1.50%)
Apr 20, 2009	12.14	12.25	11.95	11.99	1,749,084	-0.27(-2.20%)
Apr 17, 2009	12.26	12.43	12.20	12.26	2,255,799	+0.05(+0.41%)
Apr 16, 2009	12.21	12.29	12.06	12.21	2,240,000	+0.04(+0.33%)
Apr 15, 2009	12.04	12.20	11.95	12.17	2,778,454	+0.17(+1.42%)
Apr 14, 2009	12.23	12.25	12.00	12.00	2,328,667	-0.27(-2.20%)
Apr 13, 2009	12.43	12.46	12.21	12.27	1,875,914	-0.14(-1.13%)
Apr 09, 2009	12.51	12.61	12.18	12.41	2,380,144	+0.14(+1.14%)
Apr 08, 2009	12.35	12.44	12.18	12.27	2,903,454	+0.00(+0.00%)
Apr 07, 2009	12.22	12.48	12.12	12.27	2,243,823	-0.10(-0.81%)
Apr 06, 2009	12.46	12.69	12.20	12.37	2,476,044	-0.17(-1.36%)
Apr 03, 2009	12.66	12.78	12.40	12.54	2,729,657	-0.08(-0.63%)
Apr 02, 2009	12.73	12.95	12.55	12.62	3,357,993	+0.09(+0.72%)
Apr 01, 2009	12.35	12.77	12.35	12.53	2,761,288	+0.05(+0.40%)
Mar 31, 2009	12.39	12.73	12.37	12.48	5,001,289	+0.23(+1.88%)
Mar 30, 2009	12.80	12.87	12.11	12.25	3,813,913	-0.74(-5.70%)
Mar 26, 2009	12.99	13.04	12.55	12.99	3,469,986	+0.15(+1.17%)
Mar 25, 2009	12.68	12.86	12.35	12.84	4,617,735	+0.28(+2.23%)
Mar 24, 2009	12.58	12.68	12.24	12.56	4,161,796	-0.02(-0.16%)
Mar 23, 2009	12.24	12.58	12.23	12.58	2,851,943	+0.51(+4.23%)
Mar 20, 2009	12.46	12.59	12.04	12.07	4,050,415	-0.33(-2.66%)
Mar 19, 2009	12.27	12.46	12.12	12.40	2,227,547	+0.19(+1.56%)
Mar 18, 2009	11.73	12.32	11.48	12.21	3,239,363	+0.43(+3.65%)
Mar 17, 2009	11.68	11.80	11.47	11.78	1,898,094	+0.10(+0.86%)
Mar 16, 2009	11.46	11.91	11.35	11.68	2,368,451	+0.34(+3.00%)
Mar 13, 2009	11.11	11.51	11.10	11.34	0	+0.18(+1.61%)
Mar 12, 2009	11.08	11.19	10.83	11.16	3,617,539	+0.01(+0.09%)
Mar 11, 2009	10.89	11.25	10.64	11.15	5,131,919	+0.42(+3.91%)
Mar 10, 2009	10.53	10.85	10.36	10.73	4,582,070	+0.41(+3.97%)
Mar 09, 2009	10.33	10.48	10.07	10.32	3,774,511	-0.04(-0.39%)
Mar 06, 2009	10.91	11.14	10.19	10.36	0	-0.78(-7.00%)
Mar 05, 2009	12.00	12.01	11.04	11.14	4,709,939	-1.09(-8.91%)
Mar 04, 2009	12.40	12.51	12.05	12.23	5,223,158	-2.03(-14.24%)
Mar 02, 2009	14.76	15.13	14.17	14.26	3,531,527	-0.74(-4.93%)
Feb 27, 2009	15.13	15.29	14.60	15.00	0	-0.09(-0.60%)
Feb 26, 2009	16.01	16.01	15.05	15.09	4,600,728	-0.72(-4.55%)
Feb 25, 2009	15.80	16.00	15.67	15.81	3,033,226	-0.08(-0.50%)
Feb 24, 2009	15.47	15.95	15.31	15.89	2,836,801	+0.58(+3.79%)
Feb 23, 2009	16.02	16.21	15.25	15.31	3,121,123	-0.65(-4.07%)
Feb 21, 2009	16.25	16.73	15.72	15.96	0	+0.00(+0.00%)
Feb 20, 2009	16.25	16.73	15.72	15.96	2,816,401	-0.40(-2.44%)
Feb 19, 2009	16.50	16.75	16.24	16.36	2,385,488	-0.09(-0.55%)
Feb 18, 2009	16.79	16.90	16.30	16.45	2,687,546	-0.26(-1.56%)
Feb 17, 2009	17.38	17.38	16.71	16.71	2,413,797	-0.93(-5.27%)
Feb 14, 2009	17.66	17.91	17.59	17.64	0	+0.00(+0.00%)
Feb 13, 2009	17.66	17.91	17.59	17.64	2,668,003	+0.03(+0.17%)
Feb 12, 2009	17.77	17.87	17.26	17.61	4,056,770	-0.42(-2.33%)
Feb 11, 2009	17.99	18.18	17.68	18.03	3,770,559	+0.14(+0.78%)
Feb 10, 2009	18.47	18.59	17.77	17.89	2,656,213	-0.70(-3.77%)
Feb 09, 2009	18.56	18.65	18.20	18.59	2,619,702	+0.01(+0.05%)
Feb 06, 2009	18.35	18.71	18.21	18.58	2,334,235	+0.27(+1.47%)
Feb 05, 2009	18.36	18.45	18.02	18.31	2,367,880	-0.03(-0.16%)
Feb 04, 2009	18.09	18.35	17.92	18.34	2,882,069	+0.42(+2.34%)
Feb 03, 2009	17.84	18.02	17.67	17.92	1,817,746	+0.12(+0.67%)

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.