Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	13.49	13.50	12.83	12.85	573,674	-0.37(-2.83%)
Apr 29, 2009	12.81	13.29	12.81	13.22	482,681	+0.59(+4.67%)
Apr 28, 2009	12.42	12.94	12.42	12.63	671,036	-0.22(-1.68%)
Apr 27, 2009	13.08	13.24	12.72	12.85	519,195	-0.46(-3.46%)
Apr 24, 2009	12.94	13.58	12.86	13.31	948,951	+0.40(+3.12%)
Apr 23, 2009	12.93	13.01	12.34	12.91	1,114,609	+0.28(+2.22%)
Apr 22, 2009	13.00	13.64	12.60	12.63	1,490,172	-0.49(-3.73%)
Apr 21, 2009	11.91	13.30	11.52	13.11	1,936,107	+0.81(+6.54%)
Apr 20, 2009	13.55	13.58	12.29	12.31	769,073	-1.72(-12.25%)
Apr 17, 2009	13.51	14.26	13.11	14.03	974,481	+0.61(+4.56%)
Apr 16, 2009	13.34	13.68	12.75	13.42	1,526,042	+0.23(+1.74%)
Apr 15, 2009	12.42	13.20	12.18	13.19	677,474	+0.71(+5.71%)
Apr 14, 2009	13.49	13.61	12.46	12.47	932,198	-1.16(-8.54%)
Apr 13, 2009	12.75	13.77	12.57	13.64	842,587	+0.62(+4.75%)
Apr 09, 2009	12.30	13.06	11.97	13.02	1,122,412	+1.81(+16.16%)
Apr 08, 2009	11.50	11.50	10.93	11.21	427,400	-0.12(-1.02%)
Apr 07, 2009	11.35	11.63	11.32	11.32	529,448	-0.45(-3.85%)
Apr 06, 2009	11.93	11.93	11.57	11.78	715,361	-0.42(-3.48%)
Apr 03, 2009	11.69	12.20	11.59	12.20	571,478	+0.34(+2.85%)
Apr 02, 2009	12.12	12.22	11.62	11.86	761,630	+0.29(+2.48%)
Apr 01, 2009	11.04	11.70	10.91	11.58	535,533	+0.32(+2.81%)
Mar 31, 2009	10.92	11.40	10.79	11.26	797,079	+0.60(+5.67%)
Mar 30, 2009	11.08	11.27	10.62	10.66	516,124	-1.42(-11.79%)
Mar 26, 2009	12.09	12.09	11.58	12.08	1,949,567	+0.12(+0.96%)
Mar 25, 2009	11.60	12.14	11.16	11.96	1,371,059	+0.42(+3.68%)
Mar 24, 2009	12.36	12.36	11.50	11.54	1,085,565	-0.79(-6.41%)
Mar 23, 2009	11.47	12.33	11.45	12.33	1,011,201	+1.59(+14.79%)
Mar 20, 2009	11.14	11.14	10.68	10.74	554,574	-0.37(-3.30%)
Mar 19, 2009	12.45	12.45	11.07	11.11	620,679	-0.85(-7.10%)
Mar 18, 2009	10.98	12.03	10.78	11.96	638,808	+0.91(+8.20%)
Mar 17, 2009	10.50	11.05	10.41	11.05	221,548	+0.58(+5.56%)
Mar 16, 2009	10.90	11.21	10.46	10.47	480,062	-0.22(-2.08%)
Mar 13, 2009	10.97	10.97	10.25	10.69	0	-0.08(-0.73%)
Mar 12, 2009	9.843	10.87	9.599	10.77	320,626	+0.97(+9.90%)
Mar 11, 2009	9.951	10.40	9.635	9.800	971,332	+0.19(+2.02%)
Mar 10, 2009	8.880	9.628	8.880	9.606	620,738	+1.10(+12.93%)
Mar 09, 2009	8.125	8.722	8.003	8.506	224,052	+0.35(+4.32%)
Mar 06, 2009	8.434	8.671	7.808	8.154	0	-0.25(-2.99%)
Mar 05, 2009	9.124	9.189	8.175	8.405	168,291	-0.96(-10.28%)
Mar 04, 2009	9.980	10.04	9.110	9.369	109,376	-0.64(-6.39%)
Mar 02, 2009	10.19	10.43	10.01	10.01	216,859	-0.58(-5.50%)
Feb 27, 2009	10.98	11.00	10.43	10.59	0	-0.47(-4.24%)
Feb 26, 2009	10.84	11.58	10.84	11.06	357,413	+0.58(+5.50%)
Feb 25, 2009	10.20	10.89	9.678	10.48	328,633	+0.16(+1.53%)
Feb 24, 2009	9.412	10.32	9.196	10.32	297,685	+0.95(+10.12%)
Feb 23, 2009	9.448	9.915	9.275	9.376	297,623	-0.01(-0.15%)
Feb 20, 2009	8.880	9.519	8.671	9.390	354,049	+0.14(+1.48%)
Feb 19, 2009	9.829	9.948	9.246	9.254	469,592	-0.53(-5.44%)
Feb 18, 2009	9.951	9.987	9.484	9.786	208,703	+0.01(+0.15%)
Feb 17, 2009	9.994	10.09	9.771	9.771	610,898	-0.79(-7.49%)
Feb 13, 2009	10.99	11.06	10.56	10.56	607,457	-0.64(-5.71%)
Feb 12, 2009	11.32	11.32	10.55	11.20	351,552	-0.38(-3.29%)
Feb 11, 2009	11.33	11.71	11.22	11.58	416,924	+0.45(+4.07%)
Feb 10, 2009	12.54	12.54	11.08	11.13	492,214	-1.47(-11.69%)
Feb 09, 2009	12.48	12.85	12.30	12.60	185,050	+0.26(+2.12%)
Feb 06, 2009	11.53	12.40	11.53	12.34	1,054,087	+0.98(+8.60%)
Feb 05, 2009	10.98	11.65	10.58	11.36	321,511	+0.28(+2.57%)
Feb 04, 2009	11.20	11.55	11.03	11.08	198,043	-0.04(-0.32%)
Feb 03, 2009	11.76	11.78	10.91	11.12	117,728	-0.58(-4.92%)

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.