Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	10.33	10.35	10.14	10.21	2,435,510	-0.03(-0.33%)
Apr 29, 2009	10.16	10.33	9.992	10.25	2,170,738	+0.20(+2.01%)
Apr 28, 2009	9.849	10.20	9.799	10.04	3,235,509	+0.12(+1.25%)
Apr 27, 2009	9.579	9.995	9.567	9.920	1,933,284	+0.23(+2.34%)
Apr 24, 2009	9.719	9.740	9.557	9.694	1,744,146	+0.03(+0.29%)
Apr 23, 2009	9.830	9.843	9.551	9.666	2,434,191	-0.16(-1.61%)
Apr 22, 2009	9.849	9.989	9.812	9.824	1,167,652	-0.05(-0.53%)
Apr 21, 2009	9.920	10.05	9.849	9.877	1,404,578	-0.04(-0.38%)
Apr 20, 2009	9.849	10.02	9.821	9.914	1,259,834	-0.10(-0.96%)
Apr 17, 2009	9.957	10.06	9.889	10.01	1,714,098	+0.01(+0.12%)
Apr 16, 2009	9.942	10.08	9.821	9.998	1,531,859	+0.14(+1.42%)
Apr 15, 2009	9.837	9.933	9.787	9.858	1,329,549	+0.00(+0.00%)
Apr 14, 2009	9.926	9.942	9.802	9.858	1,683,392	-0.20(-1.97%)
Apr 13, 2009	10.15	10.20	9.958	10.06	996,425	-0.16(-1.58%)
Apr 09, 2009	10.34	10.34	10.09	10.22	1,921,694	+0.08(+0.80%)
Apr 08, 2009	10.17	10.24	10.07	10.14	1,233,251	-0.01(-0.09%)
Apr 07, 2009	10.18	10.34	10.13	10.15	1,128,065	-0.16(-1.54%)
Apr 06, 2009	10.27	10.46	10.23	10.30	919,727	-0.08(-0.78%)
Apr 03, 2009	10.62	10.62	10.29	10.39	1,391,099	-0.23(-2.13%)
Apr 02, 2009	10.71	10.81	10.47	10.61	1,504,448	+0.10(+0.91%)
Apr 01, 2009	10.41	10.59	10.35	10.52	1,454,178	-0.02(-0.24%)
Mar 31, 2009	10.59	10.75	10.43	10.54	1,459,874	-0.04(-0.38%)
Mar 30, 2009	10.29	10.61	10.25	10.58	1,859,290	-0.03(-0.29%)
Mar 26, 2009	10.67	10.74	10.46	10.61	1,895,218	+0.07(+0.62%)
Mar 25, 2009	10.57	10.67	10.29	10.55	1,255,659	+0.02(+0.24%)
Mar 24, 2009	10.78	10.87	10.51	10.52	1,008,118	-0.39(-3.55%)
Mar 23, 2009	10.73	10.91	10.65	10.91	2,434,201	+0.16(+1.53%)
Mar 20, 2009	10.82	11.16	10.68	10.75	2,007,799	-0.04(-0.40%)
Mar 19, 2009	10.85	10.95	10.69	10.79	1,383,014	+0.06(+0.55%)
Mar 18, 2009	10.40	10.77	10.30	10.73	1,688,063	+0.31(+3.01%)
Mar 17, 2009	10.13	10.42	10.06	10.42	1,189,157	+0.32(+3.16%)
Mar 16, 2009	9.967	10.27	9.926	10.10	1,872,952	+0.20(+2.01%)
Mar 13, 2009	9.917	10.08	9.771	9.899	0	+0.21(+2.18%)
Mar 12, 2009	9.477	9.709	9.291	9.688	1,574,199	+0.18(+1.89%)
Mar 11, 2009	9.694	9.747	9.477	9.508	1,459,455	-0.16(-1.67%)
Mar 10, 2009	9.629	9.778	9.464	9.669	2,677,110	+0.07(+0.74%)
Mar 09, 2009	9.638	9.799	9.548	9.598	1,339,604	-0.17(-1.78%)
Mar 06, 2009	9.802	9.933	9.498	9.771	0	+0.01(+0.13%)
Mar 05, 2009	10.02	10.04	9.685	9.759	754,180	-0.41(-4.03%)
Mar 04, 2009	10.13	10.28	9.954	10.17	1,167,081	-0.28(-2.70%)
Mar 02, 2009	10.70	10.76	10.39	10.45	2,250,209	-0.43(-3.94%)
Feb 27, 2009	10.89	11.17	10.71	10.88	0	-0.14(-1.27%)
Feb 26, 2009	11.27	11.30	11.00	11.02	1,795,322	-0.20(-1.82%)
Feb 25, 2009	11.18	11.38	11.08	11.22	1,473,304	-0.01(-0.11%)
Feb 24, 2009	11.33	11.47	11.15	11.24	1,832,836	+0.06(+0.53%)
Feb 23, 2009	11.44	11.51	11.12	11.18	1,197,916	-0.20(-1.75%)
Feb 20, 2009	11.40	11.58	11.18	11.38	0	-0.18(-1.56%)
Feb 19, 2009	11.65	11.75	11.51	11.56	1,959,154	-0.02(-0.16%)
Feb 18, 2009	11.84	11.84	11.53	11.57	1,451,505	-0.20(-1.71%)
Feb 17, 2009	12.03	12.10	11.68	11.78	1,846,240	-0.39(-3.24%)
Feb 13, 2009	12.05	12.25	12.02	12.17	1,335,184	+0.16(+1.34%)
Feb 12, 2009	11.95	12.10	11.81	12.01	2,291,894	-0.08(-0.67%)
Feb 11, 2009	12.19	12.26	11.99	12.09	1,688,289	-0.04(-0.36%)
Feb 10, 2009	12.51	12.63	12.02	12.13	1,827,991	-0.42(-3.34%)
Feb 09, 2009	12.64	12.66	12.33	12.55	1,557,774	-0.11(-0.83%)
Feb 06, 2009	12.54	12.84	12.31	12.66	2,274,180	-0.11(-0.90%)
Feb 05, 2009	12.78	12.89	12.66	12.77	1,211,804	-0.03(-0.27%)
Feb 04, 2009	12.58	13.14	12.58	12.81	1,488,439	+0.01(+0.10%)
Feb 03, 2009	12.98	12.98	12.72	12.79	2,061,729	-0.07(-0.55%)

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.