Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	13.03	13.41	12.98	13.06	880,306	+0.18(+1.43%)
Apr 29, 2009	12.75	13.05	12.68	12.88	733,501	+0.49(+3.97%)
Apr 28, 2009	12.45	12.47	12.25	12.39	529,650	-0.15(-1.21%)
Apr 27, 2009	12.44	12.70	12.28	12.54	755,276	+0.12(+0.96%)
Apr 24, 2009	12.48	12.57	12.33	12.42	666,330	-0.01(-0.07%)
Apr 23, 2009	12.57	12.57	12.09	12.43	902,506	+0.14(+1.16%)
Apr 22, 2009	11.90	12.40	11.89	12.29	1,319,929	+0.34(+2.85%)
Apr 21, 2009	11.95	12.00	11.73	11.95	747,036	-0.09(-0.73%)
Apr 20, 2009	12.34	12.47	12.01	12.03	647,038	-0.68(-5.35%)
Apr 17, 2009	12.60	12.73	12.51	12.71	464,073	+0.22(+1.77%)
Apr 16, 2009	12.74	12.76	12.38	12.49	1,070,762	-0.22(-1.70%)
Apr 15, 2009	12.48	12.71	12.45	12.71	781,339	-0.00(-0.04%)
Apr 14, 2009	12.86	13.14	12.61	12.71	1,030,434	+0.07(+0.54%)
Apr 13, 2009	12.61	12.74	12.53	12.64	688,217	-0.03(-0.25%)
Apr 09, 2009	12.55	12.68	12.48	12.68	717,473	+0.33(+2.68%)
Apr 08, 2009	12.43	12.65	12.23	12.35	1,045,765	-0.17(-1.32%)
Apr 07, 2009	12.56	12.58	12.33	12.51	936,957	-0.20(-1.55%)
Apr 06, 2009	13.10	13.10	12.49	12.71	1,010,267	-0.31(-2.40%)
Apr 03, 2009	12.69	13.03	12.64	13.02	791,865	+0.41(+3.24%)
Apr 02, 2009	12.41	12.93	12.41	12.61	1,520,580	+0.63(+5.25%)
Apr 01, 2009	11.64	12.03	11.59	11.98	589,231	+0.32(+2.76%)
Mar 31, 2009	11.52	11.85	11.44	11.66	972,333	+0.33(+2.88%)
Mar 30, 2009	11.46	11.53	11.14	11.33	1,142,564	-0.77(-6.34%)
Mar 26, 2009	11.94	12.18	11.75	12.10	954,258	+0.24(+2.01%)
Mar 25, 2009	12.11	12.30	11.58	11.86	1,556,996	-0.32(-2.64%)
Mar 24, 2009	12.12	12.31	12.05	12.18	707,039	+0.06(+0.49%)
Mar 23, 2009	12.01	12.13	11.99	12.13	864,030	+0.43(+3.65%)
Mar 20, 2009	11.85	11.90	11.63	11.70	473,458	-0.11(-0.97%)
Mar 19, 2009	11.97	12.00	11.73	11.81	711,092	+0.04(+0.31%)
Mar 18, 2009	11.46	11.83	11.33	11.78	1,042,564	+0.28(+2.40%)
Mar 17, 2009	11.27	11.52	11.13	11.50	482,789	+0.33(+2.96%)
Mar 16, 2009	11.30	11.53	11.16	11.17	1,213,312	+0.06(+0.54%)
Mar 13, 2009	11.05	11.30	11.00	11.11	0	-0.11(-0.98%)
Mar 12, 2009	10.87	11.26	10.65	11.22	948,127	+0.34(+3.08%)
Mar 11, 2009	11.05	11.16	10.79	10.88	988,988	-0.16(-1.46%)
Mar 10, 2009	10.53	11.05	10.45	11.05	972,320	+0.82(+8.00%)
Mar 09, 2009	10.13	10.34	10.12	10.23	806,591	-0.23(-2.15%)
Mar 06, 2009	10.44	10.82	10.18	10.45	0	+0.08(+0.80%)
Mar 05, 2009	10.69	10.74	10.34	10.37	560,789	-0.53(-4.89%)
Mar 04, 2009	10.77	11.08	10.77	10.90	962,624	+0.22(+2.07%)
Mar 02, 2009	11.19	11.19	10.59	10.68	989,197	-0.68(-5.95%)
Feb 27, 2009	11.46	11.74	11.14	11.36	0	-0.40(-3.44%)
Feb 26, 2009	11.63	12.13	11.50	11.76	1,688,527	+0.29(+2.56%)
Feb 25, 2009	11.62	11.84	11.15	11.47	2,375,904	-0.11(-0.91%)
Feb 24, 2009	10.68	11.67	10.68	11.57	2,904,029	+1.20(+11.56%)
Feb 23, 2009	10.76	10.80	10.35	10.37	1,534,479	-0.17(-1.66%)
Feb 20, 2009	10.62	10.69	10.41	10.55	0	-0.05(-0.48%)
Feb 19, 2009	11.02	11.14	10.59	10.60	885,895	-0.33(-2.99%)
Feb 18, 2009	11.00	11.03	10.81	10.93	727,456	+0.08(+0.72%)
Feb 17, 2009	11.10	11.14	10.85	10.85	899,409	-0.73(-6.31%)
Feb 13, 2009	11.56	11.74	11.48	11.58	738,269	+0.01(+0.12%)
Feb 12, 2009	11.46	11.62	11.24	11.56	668,263	-0.08(-0.71%)
Feb 11, 2009	11.74	11.82	11.54	11.65	594,119	+0.04(+0.36%)
Feb 10, 2009	12.12	12.38	11.50	11.61	798,353	-0.82(-6.58%)
Feb 09, 2009	12.07	12.57	12.00	12.42	1,110,589	+0.42(+3.52%)
Feb 06, 2009	11.73	12.27	11.72	12.00	1,183,451	+0.38(+3.24%)
Feb 05, 2009	11.62	11.82	11.42	11.62	717,614	+0.21(+1.85%)
Feb 04, 2009	11.42	11.66	11.28	11.41	992,405	+0.31(+2.82%)
Feb 03, 2009	11.15	11.22	10.85	11.10	805,722	+0.19(+1.73%)

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.