Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	12.94	13.12	12.80	12.86	979,699	-0.37(-2.77%)
Apr 29, 2009	13.20	13.53	13.06	13.22	1,126,824	+0.19(+1.44%)
Apr 28, 2009	13.19	13.25	12.75	13.04	1,016,269	-0.52(-3.86%)
Apr 27, 2009	13.84	13.90	13.30	13.56	1,407,069	-0.29(-2.08%)
Apr 24, 2009	13.27	14.00	13.26	13.85	1,813,478	+0.80(+6.10%)
Apr 23, 2009	12.64	13.48	12.53	13.05	1,500,092	+0.64(+5.15%)
Apr 22, 2009	12.08	12.77	12.03	12.41	1,570,708	+0.50(+4.19%)
Apr 21, 2009	12.17	12.44	11.72	11.91	1,049,502	-0.18(-1.48%)
Apr 20, 2009	12.21	12.45	12.05	12.09	1,574,758	+0.02(+0.13%)
Apr 17, 2009	12.41	12.58	11.94	12.08	1,254,618	-0.48(-3.79%)
Apr 16, 2009	13.33	13.33	12.37	12.55	1,369,228	-0.64(-4.85%)
Apr 15, 2009	12.94	13.26	12.94	13.19	866,232	+0.18(+1.38%)
Apr 14, 2009	12.87	13.30	12.87	13.01	1,131,763	+0.09(+0.66%)
Apr 13, 2009	13.20	13.20	12.82	12.93	819,191	+0.46(+3.69%)
Apr 09, 2009	12.59	12.62	12.23	12.47	639,330	-0.02(-0.12%)
Apr 08, 2009	12.55	12.69	12.10	12.48	1,006,796	+0.16(+1.27%)
Apr 07, 2009	12.48	12.66	12.30	12.33	1,010,696	+0.06(+0.51%)
Apr 06, 2009	12.63	12.63	12.08	12.27	1,665,123	-0.76(-5.81%)
Apr 03, 2009	13.86	14.06	12.86	13.02	1,785,965	-0.87(-6.24%)
Apr 02, 2009	13.81	13.90	13.47	13.89	1,393,910	-0.23(-1.60%)
Apr 01, 2009	13.67	14.15	13.61	14.11	1,173,092	+0.52(+3.85%)
Mar 31, 2009	13.73	13.89	13.35	13.59	1,231,031	+0.21(+1.57%)
Mar 30, 2009	13.61	13.89	13.19	13.38	1,647,454	-0.92(-6.44%)
Mar 26, 2009	14.71	14.89	14.19	14.30	1,609,013	-0.20(-1.35%)
Mar 25, 2009	14.47	14.86	14.04	14.50	1,660,915	+0.20(+1.42%)
Mar 24, 2009	13.85	14.52	13.50	14.29	2,203,242	+0.04(+0.27%)
Mar 23, 2009	14.28	14.53	13.81	14.25	2,156,751	+0.62(+4.52%)
Mar 20, 2009	13.80	13.88	13.37	13.64	2,605,166	-0.21(-1.52%)
Mar 19, 2009	12.63	13.97	12.54	13.85	3,540,656	+1.62(+13.27%)
Mar 18, 2009	11.03	12.36	10.77	12.23	2,251,108	+0.95(+8.44%)
Mar 17, 2009	11.29	11.37	11.12	11.27	776,093	+0.23(+2.05%)
Mar 16, 2009	11.24	11.34	10.89	11.05	688,754	-0.30(-2.61%)
Mar 13, 2009	11.20	11.48	11.16	11.34	754,267	+0.21(+1.89%)
Mar 12, 2009	10.61	11.16	10.54	11.13	1,108,594	+0.62(+5.86%)
Mar 11, 2009	10.25	10.76	10.09	10.52	1,424,710	+0.42(+4.17%)
Mar 10, 2009	10.47	10.57	9.846	10.10	1,762,696	-0.47(-4.43%)
Mar 09, 2009	11.11	11.11	10.40	10.56	1,097,037	-0.61(-5.45%)
Mar 06, 2009	11.28	11.51	10.95	11.17	2,201,537	+0.01(+0.07%)
Mar 05, 2009	10.57	11.25	10.57	11.16	1,657,779	+0.59(+5.53%)
Mar 04, 2009	10.92	11.12	10.53	10.58	1,812,669	+0.41(+3.99%)
Mar 02, 2009	11.24	11.45	10.00	10.17	2,262,826	-1.06(-9.44%)
Feb 27, 2009	11.59	11.80	10.97	11.24	1,495,229	-0.06(-0.55%)
Feb 26, 2009	11.10	11.60	11.00	11.30	1,935,485	+0.12(+1.05%)
Feb 25, 2009	11.45	11.93	11.15	11.18	2,059,736	-0.26(-2.25%)
Feb 24, 2009	12.25	12.55	11.36	11.44	2,838,853	-0.73(-5.97%)
Feb 23, 2009	12.61	12.90	12.14	12.16	3,303,872	-0.85(-6.53%)
Feb 20, 2009	13.05	13.33	12.60	13.01	2,756,237	+0.42(+3.35%)
Feb 19, 2009	13.51	13.65	12.49	12.59	2,413,764	-0.97(-7.13%)
Feb 18, 2009	13.53	13.69	13.03	13.56	2,332,449	-0.03(-0.23%)
Feb 17, 2009	14.04	14.37	13.42	13.59	4,301,645	-0.07(-0.51%)
Feb 13, 2009	13.54	13.83	13.35	13.66	2,561,054	+0.10(+0.75%)
Feb 12, 2009	13.29	13.69	13.23	13.56	3,506,440	-0.12(-0.86%)
Feb 11, 2009	12.80	13.79	12.52	13.68	4,508,741	+1.08(+8.54%)
Feb 10, 2009	13.13	13.15	12.38	12.60	2,842,318	-0.07(-0.55%)
Feb 09, 2009	13.07	13.22	12.49	12.67	2,203,761	-0.41(-3.16%)
Feb 06, 2009	13.08	13.33	12.91	13.08	3,785,844	+0.13(+1.02%)
Feb 05, 2009	13.26	13.46	12.83	12.95	7,025,511	-1.13(-8.03%)
Feb 04, 2009	14.01	14.46	13.82	14.08	1,513,588	+0.28(+2.04%)
Feb 03, 2009	13.55	13.90	13.34	13.80	1,269,594	+0.29(+2.14%)

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.