Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	11.27	11.52	11.27	11.31	1,396,933	+0.05(+0.41%)
Apr 29, 2009	10.65	11.38	10.65	11.26	817,215	+0.17(+1.54%)
Apr 28, 2009	10.86	11.23	10.84	11.09	1,131,759	+0.18(+1.69%)
Apr 27, 2009	10.92	11.19	10.86	10.91	932,869	-0.09(-0.79%)
Apr 24, 2009	10.91	11.24	10.88	11.00	1,287,351	+0.19(+1.79%)
Apr 23, 2009	10.46	10.87	10.42	10.80	1,707,716	+0.46(+4.40%)
Apr 22, 2009	10.37	10.67	10.30	10.35	1,355,006	-0.07(-0.66%)
Apr 21, 2009	10.16	10.48	10.14	10.42	1,469,399	+0.18(+1.80%)
Apr 20, 2009	10.35	10.37	10.18	10.23	859,568	-0.25(-2.37%)
Apr 17, 2009	10.61	10.65	10.44	10.48	549,787	-0.12(-1.17%)
Apr 16, 2009	10.58	10.81	10.49	10.60	1,217,080	+0.04(+0.35%)
Apr 15, 2009	10.14	10.61	10.13	10.57	1,571,741	+0.50(+4.98%)
Apr 14, 2009	10.18	10.25	10.02	10.07	1,223,014	-0.13(-1.26%)
Apr 13, 2009	10.06	10.29	10.06	10.19	930,667	+0.03(+0.32%)
Apr 09, 2009	10.63	10.63	9.896	10.16	2,029,685	-0.40(-3.75%)
Apr 08, 2009	10.53	10.62	10.44	10.56	712,974	+0.01(+0.09%)
Apr 07, 2009	10.53	10.68	10.48	10.55	819,617	-0.21(-1.92%)
Apr 06, 2009	10.71	10.81	10.46	10.76	1,585,226	-0.02(-0.17%)
Apr 03, 2009	10.82	10.90	10.59	10.77	2,141,697	-0.15(-1.35%)
Apr 02, 2009	11.07	11.22	10.85	10.92	1,406,729	+0.06(+0.59%)
Apr 01, 2009	10.48	10.88	10.48	10.86	1,277,059	+0.35(+3.37%)
Mar 31, 2009	10.94	10.98	10.44	10.50	2,191,166	-0.20(-1.89%)
Mar 30, 2009	10.67	10.78	10.35	10.71	1,256,158	-0.64(-5.64%)
Mar 26, 2009	11.47	11.50	11.13	11.35	1,784,198	-0.10(-0.88%)
Mar 25, 2009	11.55	11.64	11.25	11.45	2,006,962	-0.02(-0.20%)
Mar 24, 2009	11.31	11.64	11.29	11.47	1,684,971	+0.06(+0.56%)
Mar 23, 2009	11.25	11.40	11.23	11.40	1,495,955	+0.33(+2.95%)
Mar 20, 2009	11.13	11.26	11.03	11.08	1,060,498	-0.06(-0.54%)
Mar 19, 2009	11.36	11.39	11.01	11.14	1,483,839	+0.06(+0.54%)
Mar 18, 2009	10.79	11.20	10.70	11.08	2,019,513	+0.30(+2.77%)
Mar 17, 2009	10.48	10.78	10.32	10.78	1,535,139	+0.23(+2.22%)
Mar 16, 2009	10.42	10.94	10.28	10.54	2,188,275	+0.30(+2.92%)
Mar 13, 2009	10.10	10.37	9.997	10.25	0	+0.18(+1.83%)
Mar 12, 2009	9.404	10.11	9.404	10.06	1,298,685	+0.37(+3.80%)
Mar 11, 2009	9.537	10.01	9.537	9.693	1,529,376	-0.14(-1.45%)
Mar 10, 2009	9.454	9.919	9.325	9.836	1,712,242	+0.71(+7.82%)
Mar 09, 2009	9.192	9.312	9.013	9.123	1,739,797	-0.27(-2.84%)
Mar 06, 2009	9.376	9.689	9.201	9.390	0	-0.04(-0.44%)
Mar 05, 2009	9.555	9.661	9.390	9.431	1,938,651	-0.35(-3.53%)
Mar 04, 2009	9.928	9.956	9.643	9.776	2,670,558	-0.26(-2.57%)
Mar 02, 2009	10.29	10.64	9.896	10.03	2,512,931	-0.76(-7.03%)
Feb 27, 2009	10.81	11.02	10.65	10.79	0	-0.16(-1.47%)
Feb 26, 2009	10.94	11.10	10.76	10.95	1,821,897	+0.19(+1.75%)
Feb 25, 2009	10.78	10.89	10.46	10.77	2,369,356	-0.17(-1.56%)
Feb 24, 2009	10.69	11.00	10.53	10.94	2,273,995	+0.32(+2.99%)
Feb 23, 2009	11.28	11.29	10.59	10.62	2,254,313	-0.60(-5.33%)
Feb 20, 2009	11.04	11.43	11.04	11.22	3,246,512	-0.04(-0.37%)
Feb 19, 2009	11.55	11.70	11.24	11.26	2,213,985	-0.36(-3.09%)
Feb 18, 2009	11.88	11.96	11.16	11.62	3,750,646	-0.88(-7.07%)
Feb 17, 2009	12.64	12.64	12.24	12.50	1,961,385	-0.55(-4.20%)
Feb 13, 2009	13.11	13.28	13.04	13.05	1,286,408	+0.12(+0.93%)
Feb 12, 2009	12.51	12.94	12.51	12.93	1,510,729	+0.33(+2.59%)
Feb 11, 2009	12.60	12.75	12.43	12.60	1,247,983	+0.02(+0.18%)
Feb 10, 2009	12.88	12.99	12.47	12.58	1,282,441	-0.47(-3.63%)
Feb 09, 2009	13.21	13.35	12.87	13.05	1,269,456	-0.16(-1.18%)
Feb 06, 2009	13.28	13.48	12.97	13.21	1,032,076	+0.05(+0.35%)
Feb 05, 2009	13.25	13.25	12.80	13.16	1,224,731	-0.01(-0.07%)
Feb 04, 2009	13.02	13.60	13.01	13.17	1,955,143	+0.06(+0.46%)
Feb 03, 2009	12.89	13.14	12.67	13.11	1,680,696	+0.20(+1.53%)

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.