Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	12.64	12.73	12.44	12.49	674,187	+0.12(+0.93%)
Apr 29, 2009	12.23	12.56	12.23	12.37	811,184	+0.32(+2.70%)
Apr 28, 2009	11.90	12.18	11.84	12.05	644,112	-0.04(-0.36%)
Apr 27, 2009	12.11	12.35	12.04	12.09	1,099,015	-0.19(-1.53%)
Apr 24, 2009	12.31	12.40	12.24	12.28	1,100,304	+0.21(+1.74%)
Apr 23, 2009	11.88	12.07	11.79	12.07	2,463,012	+0.22(+1.89%)
Apr 22, 2009	11.59	12.03	11.59	11.85	7,044,493	+0.12(+0.99%)
Apr 21, 2009	11.39	11.76	11.37	11.73	756,210	+0.22(+1.95%)
Apr 20, 2009	11.85	11.85	11.51	11.51	1,231,742	-0.65(-5.35%)
Apr 17, 2009	12.16	12.23	12.08	12.16	1,095,809	-0.06(-0.47%)
Apr 16, 2009	12.21	12.26	12.06	12.21	574,025	+0.12(+0.95%)
Apr 15, 2009	11.83	12.12	11.78	12.10	699,282	+0.17(+1.39%)
Apr 14, 2009	11.93	12.11	11.90	11.93	1,319,606	-0.12(-1.02%)
Apr 13, 2009	11.84	12.14	11.82	12.05	790,087	+0.22(+1.89%)
Apr 09, 2009	11.82	11.94	11.72	11.83	622,424	+0.30(+2.57%)
Apr 08, 2009	11.53	11.64	11.39	11.53	302,116	+0.21(+1.85%)
Apr 07, 2009	11.42	11.51	11.31	11.32	927,979	-0.35(-3.03%)
Apr 06, 2009	11.62	11.72	11.48	11.68	507,024	-0.23(-1.94%)
Apr 03, 2009	11.66	11.91	11.64	11.91	782,787	+0.28(+2.42%)
Apr 02, 2009	11.51	11.84	11.49	11.63	1,420,316	+0.65(+5.92%)
Apr 01, 2009	10.62	11.02	10.57	10.98	600,238	+0.17(+1.54%)
Mar 31, 2009	10.70	10.91	10.65	10.81	537,282	+0.33(+3.10%)
Mar 30, 2009	10.60	10.65	10.36	10.49	1,027,512	-1.00(-8.74%)
Mar 26, 2009	12.33	12.33	11.32	11.49	2,225,697	+0.16(+1.40%)
Mar 25, 2009	11.15	11.48	11.12	11.33	894,373	+0.25(+2.28%)
Mar 24, 2009	11.15	11.35	11.07	11.08	548,830	-0.40(-3.52%)
Mar 23, 2009	11.25	11.48	11.22	11.48	962,250	+0.69(+6.35%)
Mar 20, 2009	10.97	11.02	10.77	10.80	869,392	-0.26(-2.35%)
Mar 19, 2009	11.20	11.32	10.91	11.06	1,219,260	+0.18(+1.66%)
Mar 18, 2009	10.35	10.93	10.30	10.88	985,567	+0.42(+4.01%)
Mar 17, 2009	10.26	10.46	10.17	10.46	1,781,193	+0.13(+1.26%)
Mar 16, 2009	10.47	10.54	10.30	10.33	1,814,623	+0.09(+0.85%)
Mar 13, 2009	10.31	10.36	10.08	10.24	0	-0.02(-0.21%)
Mar 12, 2009	9.873	10.28	9.736	10.26	4,107,405	+0.30(+3.05%)
Mar 11, 2009	10.02	10.13	9.816	9.960	991,909	+0.17(+1.77%)
Mar 10, 2009	9.534	9.902	9.534	9.787	1,557,354	+0.59(+6.44%)
Mar 09, 2009	9.007	9.339	9.007	9.194	566,338	-0.06(-0.70%)
Mar 06, 2009	9.418	9.556	9.108	9.259	0	+0.04(+0.47%)
Mar 05, 2009	10.10	10.10	9.165	9.216	498,465	-0.56(-5.76%)
Mar 04, 2009	9.519	9.924	9.491	9.779	915,240	+0.55(+5.95%)
Mar 02, 2009	9.425	9.534	9.230	9.230	953,285	-0.51(-5.26%)
Feb 27, 2009	9.693	9.902	9.577	9.743	0	-0.14(-1.46%)
Feb 26, 2009	10.05	10.16	9.844	9.888	573,787	+0.03(+0.29%)
Feb 25, 2009	10.07	10.07	9.678	9.859	1,789,925	-0.35(-3.40%)
Feb 24, 2009	9.852	10.26	9.801	10.21	1,042,210	+0.37(+3.74%)
Feb 23, 2009	10.40	10.40	9.801	9.837	1,159,075	-0.51(-4.95%)
Feb 20, 2009	10.25	11.07	10.16	10.35	1,489,410	-0.20(-1.92%)
Feb 19, 2009	10.74	10.93	10.54	10.55	505,133	+0.06(+0.55%)
Feb 18, 2009	10.61	10.65	10.36	10.49	802,645	-0.09(-0.82%)
Feb 17, 2009	11.30	11.30	10.56	10.58	1,078,035	-0.72(-6.39%)
Feb 13, 2009	11.38	11.47	11.28	11.30	318,648	-0.14(-1.26%)
Feb 12, 2009	11.26	11.48	11.13	11.45	1,085,965	-0.18(-1.55%)
Feb 11, 2009	11.69	12.28	11.47	11.63	432,526	+0.14(+1.26%)
Feb 10, 2009	12.03	12.11	11.41	11.48	624,932	-0.64(-5.30%)
Feb 09, 2009	12.13	12.26	12.04	12.13	431,070	+0.14(+1.15%)
Feb 06, 2009	11.78	12.16	11.72	11.99	803,542	+0.40(+3.43%)
Feb 05, 2009	11.32	11.78	11.25	11.59	689,760	+0.22(+1.97%)
Feb 04, 2009	11.43	11.74	11.35	11.37	827,987	-0.17(-1.44%)
Feb 03, 2009	11.20	11.57	11.12	11.53	811,717	+0.52(+4.72%)

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.