Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	13.04	13.42	12.99	13.07	880,074	+0.18(+1.43%)
Apr 29, 2009	12.75	13.06	12.68	12.88	733,307	+0.49(+3.97%)
Apr 28, 2009	12.45	12.48	12.26	12.39	529,511	-0.15(-1.21%)
Apr 27, 2009	12.45	12.70	12.28	12.54	755,077	+0.12(+0.96%)
Apr 24, 2009	12.48	12.57	12.33	12.42	666,155	-0.01(-0.07%)
Apr 23, 2009	12.57	12.57	12.09	12.43	902,268	+0.14(+1.16%)
Apr 22, 2009	11.90	12.40	11.89	12.29	1,319,581	+0.34(+2.85%)
Apr 21, 2009	11.95	12.00	11.73	11.95	746,839	-0.09(-0.73%)
Apr 20, 2009	12.34	12.47	12.01	12.04	646,868	-0.68(-5.35%)
Apr 17, 2009	12.61	12.73	12.51	12.72	463,951	+0.22(+1.77%)
Apr 16, 2009	12.74	12.77	12.39	12.50	1,070,480	-0.22(-1.70%)
Apr 15, 2009	12.48	12.71	12.45	12.71	781,134	-0.00(-0.04%)
Apr 14, 2009	12.87	13.14	12.62	12.72	1,030,163	+0.07(+0.54%)
Apr 13, 2009	12.61	12.74	12.54	12.65	688,036	-0.03(-0.25%)
Apr 09, 2009	12.56	12.68	12.48	12.68	717,284	+0.33(+2.68%)
Apr 08, 2009	12.44	12.66	12.23	12.35	1,045,490	-0.17(-1.32%)
Apr 07, 2009	12.56	12.59	12.33	12.51	936,710	-0.20(-1.55%)
Apr 06, 2009	13.10	13.11	12.50	12.71	1,010,001	-0.31(-2.40%)
Apr 03, 2009	12.69	13.03	12.64	13.02	791,656	+0.41(+3.24%)
Apr 02, 2009	12.41	12.94	12.41	12.62	1,520,180	+0.63(+5.25%)
Apr 01, 2009	11.64	12.03	11.60	11.99	589,076	+0.32(+2.76%)
Mar 31, 2009	11.53	11.86	11.44	11.66	972,077	+0.33(+2.88%)
Mar 30, 2009	11.47	11.53	11.14	11.34	1,142,263	-0.77(-6.34%)
Mar 26, 2009	11.94	12.18	11.75	12.11	954,007	+0.24(+2.01%)
Mar 25, 2009	12.11	12.31	11.58	11.87	1,556,587	-0.32(-2.64%)
Mar 24, 2009	12.12	12.31	12.05	12.19	706,853	+0.06(+0.49%)
Mar 23, 2009	12.01	12.13	11.99	12.13	863,803	+0.43(+3.65%)
Mar 20, 2009	11.85	11.90	11.64	11.70	473,333	-0.11(-0.97%)
Mar 19, 2009	11.98	12.00	11.73	11.82	710,904	+0.04(+0.31%)
Mar 18, 2009	11.47	11.83	11.33	11.78	1,042,289	+0.28(+2.40%)
Mar 17, 2009	11.27	11.52	11.13	11.50	482,661	+0.33(+2.96%)
Mar 16, 2009	11.31	11.53	11.17	11.17	1,212,993	+0.06(+0.54%)
Mar 13, 2009	11.05	11.31	11.00	11.11	0	-0.11(-0.98%)
Mar 12, 2009	10.87	11.26	10.66	11.22	947,877	+0.34(+3.08%)
Mar 11, 2009	11.06	11.17	10.80	10.89	988,727	-0.16(-1.46%)
Mar 10, 2009	10.53	11.05	10.45	11.05	972,064	+0.82(+8.00%)
Mar 09, 2009	10.13	10.34	10.12	10.23	806,378	-0.23(-2.15%)
Mar 06, 2009	10.44	10.82	10.18	10.46	0	+0.08(+0.80%)
Mar 05, 2009	10.69	10.74	10.35	10.37	560,641	-0.53(-4.89%)
Mar 04, 2009	10.77	11.09	10.77	10.91	962,371	+0.22(+2.06%)
Mar 02, 2009	11.20	11.20	10.59	10.69	988,936	-0.68(-5.95%)
Feb 27, 2009	11.47	11.74	11.14	11.36	0	-0.40(-3.44%)
Feb 26, 2009	11.64	12.14	11.51	11.77	1,688,083	+0.29(+2.56%)
Feb 25, 2009	11.62	11.84	11.15	11.47	2,375,279	-0.11(-0.91%)
Feb 24, 2009	10.69	11.67	10.69	11.58	2,903,265	+1.20(+11.56%)
Feb 23, 2009	10.76	10.80	10.35	10.38	1,534,075	-0.17(-1.66%)
Feb 20, 2009	10.62	10.69	10.41	10.55	0	-0.05(-0.48%)
Feb 19, 2009	11.03	11.14	10.59	10.60	885,662	-0.33(-2.99%)
Feb 18, 2009	11.01	11.03	10.81	10.93	727,265	+0.08(+0.72%)
Feb 17, 2009	11.10	11.14	10.85	10.85	899,172	-0.73(-6.31%)
Feb 13, 2009	11.57	11.74	11.48	11.58	738,075	+0.01(+0.12%)
Feb 12, 2009	11.46	11.62	11.24	11.57	668,087	-0.08(-0.71%)
Feb 11, 2009	11.74	11.82	11.54	11.65	593,963	+0.04(+0.36%)
Feb 10, 2009	12.12	12.39	11.51	11.61	798,143	-0.82(-6.58%)
Feb 09, 2009	12.07	12.57	12.00	12.43	1,110,297	+0.42(+3.52%)
Feb 06, 2009	11.73	12.27	11.72	12.00	1,183,140	+0.38(+3.24%)
Feb 05, 2009	11.62	11.82	11.42	11.63	717,426	+0.21(+1.85%)
Feb 04, 2009	11.43	11.66	11.28	11.42	992,144	+0.31(+2.81%)
Feb 03, 2009	11.15	11.22	10.86	11.10	805,510	+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.