Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	11.18	11.29	11.08	11.23	3,488,829	+0.16(+1.41%)
Apr 29, 2009	11.09	11.15	11.04	11.08	2,478,475	+0.05(+0.42%)
Apr 28, 2009	10.96	11.12	10.90	11.03	2,386,732	-0.01(-0.07%)
Apr 27, 2009	10.98	11.14	10.94	11.04	2,670,851	+0.01(+0.07%)
Apr 24, 2009	11.01	11.10	10.91	11.03	2,398,952	+0.02(+0.21%)
Apr 23, 2009	10.97	11.04	10.93	11.01	2,465,464	+0.03(+0.31%)
Apr 22, 2009	10.97	11.10	10.93	10.97	2,480,155	-0.04(-0.38%)
Apr 21, 2009	11.01	11.16	10.93	11.02	2,372,893	+0.03(+0.31%)
Apr 20, 2009	10.97	11.13	10.94	10.98	3,005,142	-0.10(-0.93%)
Apr 17, 2009	10.97	11.10	10.87	11.08	3,669,812	+0.16(+1.43%)
Apr 16, 2009	10.95	10.96	10.71	10.93	3,800,644	+0.05(+0.42%)
Apr 15, 2009	10.87	11.01	10.81	10.88	2,650,972	-0.01(-0.10%)
Apr 14, 2009	10.93	10.99	10.78	10.89	2,406,746	-0.05(-0.42%)
Apr 13, 2009	11.05	11.10	10.94	10.94	2,261,193	-0.11(-0.97%)
Apr 09, 2009	11.16	11.21	10.97	11.05	2,663,052	+0.02(+0.17%)
Apr 08, 2009	11.09	11.17	10.97	11.03	2,382,192	-0.01(-0.07%)
Apr 07, 2009	11.10	11.18	11.01	11.04	2,753,397	-0.15(-1.30%)
Apr 06, 2009	11.04	11.21	11.04	11.18	2,950,799	+0.01(+0.10%)
Apr 03, 2009	11.14	11.19	10.97	11.17	3,414,903	-0.02(-0.14%)
Apr 02, 2009	11.35	11.43	11.13	11.18	3,488,375	-0.13(-1.18%)
Apr 01, 2009	11.29	11.35	11.07	11.32	2,929,609	+0.04(+0.34%)
Mar 31, 2009	11.34	11.43	11.19	11.28	4,005,316	+0.08(+0.72%)
Mar 30, 2009	11.06	11.27	10.92	11.20	4,921,375	+0.02(+0.14%)
Mar 26, 2009	11.45	11.53	10.88	11.18	6,969,950	-0.22(-1.91%)
Mar 25, 2009	11.50	11.63	11.18	11.40	5,532,321	-0.14(-1.22%)
Mar 24, 2009	12.11	12.13	11.44	11.54	11,722,949	-1.21(-9.51%)
Mar 23, 2009	12.49	12.76	12.48	12.76	3,069,465	+0.37(+2.96%)
Mar 20, 2009	12.37	12.57	12.36	12.39	3,981,436	+0.09(+0.71%)
Mar 19, 2009	12.47	12.47	12.17	12.30	2,229,401	-0.02(-0.14%)
Mar 18, 2009	12.52	12.52	12.21	12.32	2,128,824	-0.25(-1.98%)
Mar 17, 2009	12.44	12.61	12.32	12.57	2,124,797	+0.11(+0.86%)
Mar 16, 2009	12.27	12.60	12.21	12.46	2,939,343	+0.33(+2.70%)
Mar 13, 2009	11.96	12.16	11.84	12.13	0	+0.19(+1.56%)
Mar 12, 2009	11.55	11.97	11.55	11.95	2,431,207	+0.36(+3.13%)
Mar 11, 2009	11.80	11.89	11.57	11.58	2,006,936	-0.17(-1.43%)
Mar 10, 2009	11.47	11.79	11.21	11.75	3,287,871	+0.44(+3.88%)
Mar 09, 2009	11.40	11.53	11.25	11.31	2,268,439	-0.25(-2.18%)
Mar 06, 2009	11.62	11.74	11.35	11.57	0	+0.02(+0.13%)
Mar 05, 2009	11.72	11.83	11.48	11.55	2,542,085	-0.40(-3.35%)
Mar 04, 2009	11.98	12.10	11.73	11.95	3,203,388	+0.09(+0.77%)
Mar 02, 2009	11.77	11.96	11.75	11.86	3,005,040	-0.10(-0.83%)
Feb 27, 2009	11.63	12.21	11.52	11.96	0	+0.57(+5.02%)
Feb 26, 2009	11.77	11.82	11.39	11.39	2,278,417	-0.28(-2.39%)
Feb 25, 2009	11.45	11.78	11.45	11.66	2,800,777	+0.17(+1.46%)
Feb 24, 2009	11.41	11.55	11.33	11.50	1,961,528	+0.16(+1.41%)
Feb 23, 2009	11.58	11.65	11.29	11.34	2,094,266	-0.16(-1.43%)
Feb 20, 2009	11.88	11.88	11.47	11.50	0	-0.51(-4.22%)
Feb 19, 2009	11.82	12.12	11.82	12.01	1,936,725	+0.26(+2.21%)
Feb 18, 2009	11.96	11.96	11.67	11.75	1,918,683	-0.14(-1.19%)
Feb 17, 2009	11.94	12.03	11.79	11.89	2,626,568	-0.31(-2.50%)
Feb 13, 2009	12.29	12.39	12.18	12.19	1,478,586	-0.09(-0.71%)
Feb 12, 2009	12.12	12.28	12.01	12.28	1,906,278	+0.03(+0.22%)
Feb 11, 2009	12.24	12.29	12.10	12.26	1,461,989	+0.10(+0.85%)
Feb 10, 2009	12.41	12.51	12.09	12.15	1,897,619	-0.31(-2.51%)
Feb 09, 2009	12.65	12.69	12.39	12.47	1,363,404	-0.16(-1.30%)
Feb 06, 2009	12.59	12.67	12.47	12.63	2,168,756	+0.06(+0.49%)
Feb 05, 2009	12.47	12.63	12.40	12.57	2,044,184	+0.03(+0.24%)
Feb 04, 2009	12.71	12.71	12.46	12.54	2,501,930	-0.14(-1.08%)
Feb 03, 2009	12.27	12.76	12.21	12.68	3,165,643	+0.43(+3.52%)

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.