Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	15.51	15.75	14.88	14.89	1,058,539	-0.14(-0.92%)
Apr 29, 2009	14.89	15.29	14.65	15.03	1,238,934	+0.38(+2.58%)
Apr 28, 2009	14.49	14.95	14.29	14.65	787,833	-0.08(-0.54%)
Apr 27, 2009	15.37	15.37	14.33	14.73	2,027,856	-1.19(-7.46%)
Apr 24, 2009	14.85	16.31	14.85	15.91	1,488,730	+0.64(+4.19%)
Apr 23, 2009	15.53	15.64	14.95	15.27	1,219,547	-0.16(-1.04%)
Apr 22, 2009	14.65	15.79	14.55	15.43	1,171,146	+0.58(+3.92%)
Apr 21, 2009	14.20	14.90	14.07	14.85	1,222,935	+0.55(+3.82%)
Apr 20, 2009	14.98	15.15	14.30	14.30	1,714,596	-1.00(-6.52%)
Apr 17, 2009	14.66	15.35	14.57	15.30	1,144,279	+0.66(+4.52%)
Apr 16, 2009	14.37	14.85	14.20	14.64	1,201,266	+0.39(+2.71%)
Apr 15, 2009	13.78	14.65	13.47	14.25	3,196,771	-1.09(-7.12%)
Apr 14, 2009	15.01	15.72	14.86	15.35	1,373,823	+0.03(+0.19%)
Apr 13, 2009	15.11	15.43	14.71	15.32	1,165,647	-0.11(-0.71%)
Apr 09, 2009	13.93	15.48	13.93	15.43	1,724,083	+1.93(+14.29%)
Apr 08, 2009	13.34	13.57	13.05	13.50	932,384	+0.26(+1.98%)
Apr 07, 2009	13.49	13.67	13.12	13.23	1,362,995	-0.68(-4.87%)
Apr 06, 2009	14.05	14.13	13.58	13.91	1,104,231	-0.35(-2.45%)
Apr 03, 2009	13.77	14.37	13.48	14.26	1,780,501	+0.54(+3.93%)
Apr 02, 2009	12.40	14.23	12.28	13.72	2,548,966	+1.60(+13.21%)
Apr 01, 2009	11.52	12.18	11.33	12.12	2,737,998	+0.32(+2.71%)
Mar 31, 2009	12.05	12.24	11.76	11.80	1,279,007	-0.13(-1.10%)
Mar 30, 2009	12.47	12.47	11.71	11.93	901,759	-1.17(-8.94%)
Mar 26, 2009	12.50	13.12	12.35	13.10	1,016,402	+0.69(+5.57%)
Mar 25, 2009	12.53	12.91	11.84	12.41	1,379,576	-0.12(-0.93%)
Mar 24, 2009	12.02	13.18	11.88	12.53	2,537,645	+0.49(+4.05%)
Mar 23, 2009	11.63	12.07	11.63	12.04	1,544,137	+0.98(+8.82%)
Mar 20, 2009	11.76	11.81	10.97	11.06	921,334	-0.63(-5.41%)
Mar 19, 2009	11.84	11.91	11.56	11.70	748,424	-0.00(-0.02%)
Mar 18, 2009	11.43	11.81	11.05	11.70	1,547,897	+0.13(+1.15%)
Mar 17, 2009	11.25	11.59	10.92	11.57	958,901	+0.34(+3.05%)
Mar 16, 2009	11.39	11.53	11.06	11.23	1,026,740	-0.09(-0.84%)
Mar 13, 2009	11.20	11.46	10.98	11.32	0	+0.15(+1.37%)
Mar 12, 2009	10.80	11.23	10.51	11.17	1,041,009	+0.38(+3.51%)
Mar 11, 2009	10.56	11.06	10.42	10.79	1,064,887	+0.20(+1.93%)
Mar 10, 2009	9.958	10.58	9.948	10.58	1,527,279	+0.90(+9.24%)
Mar 09, 2009	9.857	10.05	9.580	9.689	1,252,224	-0.16(-1.63%)
Mar 06, 2009	10.18	10.37	9.580	9.849	0	-0.33(-3.29%)
Mar 05, 2009	11.14	11.14	10.10	10.18	1,469,171	-0.91(-8.20%)
Mar 04, 2009	11.13	11.30	10.90	11.09	1,273,298	+0.09(+0.86%)
Mar 02, 2009	11.55	11.57	10.95	11.00	1,183,927	-0.88(-7.41%)
Feb 27, 2009	11.95	12.41	11.81	11.88	0	-0.27(-2.22%)
Feb 26, 2009	12.75	12.94	12.07	12.15	750,934	-0.46(-3.64%)
Feb 25, 2009	12.80	12.92	12.32	12.61	970,642	-0.27(-2.09%)
Feb 24, 2009	12.17	12.98	11.91	12.88	973,778	+0.79(+6.57%)
Feb 23, 2009	12.62	12.90	12.03	12.08	1,308,389	-0.52(-4.16%)
Feb 20, 2009	12.18	12.94	12.09	12.61	0	+0.15(+1.23%)
Feb 19, 2009	13.01	13.09	12.38	12.46	937,545	-0.15(-1.16%)
Feb 18, 2009	12.91	13.07	12.40	12.60	1,164,240	-0.16(-1.26%)
Feb 17, 2009	12.91	13.04	12.45	12.76	1,517,444	-0.71(-5.24%)
Feb 13, 2009	13.01	13.70	12.99	13.47	1,373,724	+0.31(+2.38%)
Feb 12, 2009	13.36	13.36	12.62	13.15	1,482,323	-0.44(-3.21%)
Feb 11, 2009	13.77	14.06	13.15	13.59	1,059,941	-0.15(-1.06%)
Feb 10, 2009	14.08	14.57	13.47	13.74	1,989,537	-0.55(-3.82%)
Feb 09, 2009	13.94	14.59	13.71	14.28	2,160,560	+1.00(+7.57%)
Feb 06, 2009	12.65	13.40	12.36	13.28	1,638,493	+0.87(+7.04%)
Feb 05, 2009	11.86	12.51	11.75	12.40	1,156,079	+0.47(+3.90%)
Feb 04, 2009	11.47	12.15	11.36	11.94	1,066,608	+0.52(+4.53%)
Feb 03, 2009	11.42	11.54	11.12	11.42	1,214,410	+0.15(+1.29%)

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.