Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	11.95	12.20	11.84	12.02	6,954,528	-0.28(-2.28%)
Apr 29, 2009	12.20	12.48	12.00	12.30	6,764,754	+0.51(+4.36%)
Apr 28, 2009	11.68	12.00	11.59	11.79	4,974,241	-0.47(-3.81%)
Apr 27, 2009	12.34	12.58	12.12	12.26	5,902,694	-0.23(-1.81%)
Apr 24, 2009	12.13	12.59	12.05	12.48	9,220,219	+0.61(+5.18%)
Apr 23, 2009	11.41	11.95	11.25	11.87	10,207,314	+0.62(+5.54%)
Apr 22, 2009	11.25	11.70	11.22	11.25	8,484,108	+0.13(+1.19%)
Apr 21, 2009	11.64	11.72	10.90	11.11	9,830,714	-0.25(-2.19%)
Apr 20, 2009	10.88	11.59	10.87	11.36	8,916,524	+0.63(+5.87%)
Apr 17, 2009	10.70	10.99	10.60	10.73	12,844,512	-0.19(-1.71%)
Apr 16, 2009	11.59	11.60	10.86	10.92	13,242,477	-0.60(-5.20%)
Apr 15, 2009	11.52	11.71	11.34	11.52	6,127,721	+0.03(+0.27%)
Apr 14, 2009	11.62	11.71	6.545	11.49	6,352,359	-0.02(-0.14%)
Apr 13, 2009	11.89	12.00	11.48	11.50	8,600,989	-0.14(-1.20%)
Apr 09, 2009	11.80	11.97	11.56	11.64	6,146,711	-0.24(-2.03%)
Apr 08, 2009	12.00	12.12	11.60	11.88	7,619,775	+0.10(+0.86%)
Apr 07, 2009	12.36	12.36	11.78	11.78	10,204,873	-0.27(-2.26%)
Apr 06, 2009	12.10	12.13	11.67	12.06	12,478,860	-0.40(-3.25%)
Apr 03, 2009	13.41	13.54	12.27	12.46	11,978,603	-0.95(-7.08%)
Apr 02, 2009	13.99	14.09	13.24	13.41	13,408,528	-1.06(-7.32%)
Apr 01, 2009	14.43	14.52	14.05	14.47	6,859,733	+0.56(+4.03%)
Mar 31, 2009	14.04	14.24	13.60	13.91	7,502,870	+0.08(+0.56%)
Mar 30, 2009	13.67	14.24	13.46	13.83	7,160,523	-0.72(-4.92%)
Mar 26, 2009	15.04	15.06	14.48	14.55	7,818,449	-0.33(-2.25%)
Mar 25, 2009	14.46	15.11	14.11	14.88	14,326,300	+0.55(+3.86%)
Mar 24, 2009	13.84	14.61	13.58	14.33	10,259,314	+0.23(+1.60%)
Mar 23, 2009	14.10	14.32	14.03	14.10	9,716,042	+0.16(+1.17%)
Mar 20, 2009	14.40	14.40	13.89	13.94	13,907,957	-0.58(-3.97%)
Mar 19, 2009	14.16	14.69	14.07	14.51	17,965,484	+1.95(+15.48%)
Mar 18, 2009	12.13	13.58	11.74	12.57	15,115,325	+0.33(+2.73%)
Mar 17, 2009	12.35	12.41	11.89	12.23	6,261,447	-0.12(-1.01%)
Mar 16, 2009	12.26	12.53	12.07	12.36	4,561,874	-0.03(-0.25%)
Mar 13, 2009	12.28	12.51	12.02	12.39	0	+0.31(+2.58%)
Mar 12, 2009	12.16	12.23	11.74	12.08	8,468,762	+0.20(+1.70%)
Mar 11, 2009	11.39	12.05	11.25	11.88	9,742,539	+0.58(+5.17%)
Mar 10, 2009	11.95	12.22	11.15	11.29	14,396,996	-0.92(-7.52%)
Mar 09, 2009	12.72	12.86	12.06	12.21	9,888,932	-0.77(-5.94%)
Mar 06, 2009	13.12	13.46	12.76	12.98	0	+0.12(+0.97%)
Mar 05, 2009	12.15	13.07	12.15	12.86	7,152,834	+0.74(+6.10%)
Mar 04, 2009	12.76	12.77	11.95	12.12	9,748,832	+0.40(+3.39%)
Mar 02, 2009	12.53	12.57	11.41	11.72	15,072,296	-0.56(-4.56%)
Feb 27, 2009	13.26	13.38	11.76	12.28	0	-0.72(-5.51%)
Feb 26, 2009	12.41	13.08	12.25	13.00	11,032,676	+0.42(+3.34%)
Feb 25, 2009	12.97	13.56	12.52	12.58	15,695,381	-0.57(-4.32%)
Feb 24, 2009	14.16	14.27	13.04	13.14	13,108,622	-1.12(-7.86%)
Feb 23, 2009	14.34	14.87	14.16	14.27	11,918,254	-0.44(-2.96%)
Feb 20, 2009	14.58	14.90	14.14	14.70	15,561,368	+0.62(+4.42%)
Feb 19, 2009	14.71	14.93	13.88	14.08	14,484,297	-1.09(-7.18%)
Feb 18, 2009	14.94	15.29	14.26	15.17	14,322,452	+0.25(+1.67%)
Feb 17, 2009	15.15	15.28	14.79	14.92	14,939,550	+0.20(+1.37%)
Feb 13, 2009	14.92	14.94	14.43	14.72	8,011,704	-0.23(-1.56%)
Feb 12, 2009	14.90	15.15	14.53	14.95	12,749,618	+0.02(+0.10%)
Feb 11, 2009	13.98	15.08	13.89	14.94	21,609,512	+1.13(+8.17%)
Feb 10, 2009	14.40	14.51	13.60	13.81	13,494,671	-0.23(-1.61%)
Feb 09, 2009	14.23	14.43	13.84	14.03	10,125,827	-0.41(-2.86%)
Feb 06, 2009	13.69	14.56	13.67	14.44	15,909,654	+0.40(+2.83%)
Feb 05, 2009	13.91	14.13	13.75	14.05	13,767,263	+0.50(+3.68%)
Feb 04, 2009	13.47	13.81	13.37	13.55	11,262,273	+0.30(+2.23%)
Feb 03, 2009	13.54	13.64	13.00	13.25	14,295,875	-0.09(-0.64%)

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.