Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	16.27	16.71	15.81	16.22	5,487,810	+0.48(+3.07%)
Apr 29, 2009	14.41	16.39	14.34	15.74	6,493,759	+1.46(+10.25%)
Apr 28, 2009	14.48	14.73	13.88	14.27	6,220,714	-0.12(-0.87%)
Apr 27, 2009	14.06	14.41	13.54	14.40	3,846,664	+0.11(+0.76%)
Apr 24, 2009	13.42	14.38	13.10	14.29	4,811,982	+1.39(+10.74%)
Apr 23, 2009	12.92	13.33	12.37	12.90	4,048,371	-0.11(-0.84%)
Apr 22, 2009	13.38	13.84	12.88	13.01	3,995,093	-0.62(-4.57%)
Apr 21, 2009	12.38	13.67	12.38	13.64	2,213,887	+0.95(+7.48%)
Apr 20, 2009	13.36	13.38	12.42	12.69	3,840,804	-0.97(-7.07%)
Apr 17, 2009	13.71	13.84	13.23	13.65	3,163,787	-0.11(-0.79%)
Apr 16, 2009	13.60	13.88	13.04	13.76	4,703,402	+0.41(+3.09%)
Apr 15, 2009	13.43	13.62	13.02	13.35	4,214,189	-0.07(-0.52%)
Apr 14, 2009	13.82	13.94	13.20	13.42	3,178,932	-0.58(-4.12%)
Apr 13, 2009	13.52	14.09	13.08	13.99	3,604,779	+0.33(+2.45%)
Apr 09, 2009	13.13	13.87	12.59	13.66	4,231,362	+0.95(+7.45%)
Apr 08, 2009	12.28	13.04	12.01	12.71	3,660,864	+0.47(+3.87%)
Apr 07, 2009	12.15	12.60	11.93	12.24	4,468,012	-0.16(-1.25%)
Apr 06, 2009	11.41	12.44	11.06	12.39	4,995,840	-0.47(-3.68%)
Apr 03, 2009	11.86	12.98	11.83	12.87	3,240,062	+0.74(+6.08%)
Apr 02, 2009	11.31	12.34	11.31	12.13	4,442,510	+1.12(+10.16%)
Apr 01, 2009	10.17	11.15	9.839	11.01	3,959,664	+0.63(+6.06%)
Mar 31, 2009	10.16	10.74	9.924	10.38	3,122,474	+0.22(+2.14%)
Mar 30, 2009	10.69	11.10	10.06	10.17	3,008,686	-1.02(-9.10%)
Mar 26, 2009	10.45	11.80	10.45	11.18	5,373,080	+0.94(+9.17%)
Mar 25, 2009	10.17	10.61	9.660	10.24	2,730,199	+0.07(+0.69%)
Mar 24, 2009	10.20	10.54	10.03	10.17	3,092,392	-0.29(-2.75%)
Mar 23, 2009	9.862	10.46	9.785	10.46	4,089,923	+1.36(+14.93%)
Mar 20, 2009	9.412	9.552	8.899	9.101	3,208,853	+0.12(+1.38%)
Mar 19, 2009	8.977	9.225	8.760	8.977	1,724,060	+0.15(+1.67%)
Mar 18, 2009	8.464	8.938	8.169	8.829	2,354,203	+0.29(+3.36%)
Mar 17, 2009	8.208	8.612	7.998	8.542	1,743,215	+0.32(+3.87%)
Mar 16, 2009	8.464	8.713	8.224	8.224	2,305,917	-0.16(-1.94%)
Mar 13, 2009	8.876	9.156	8.332	8.387	0	-0.35(-4.00%)
Mar 12, 2009	8.099	8.853	7.929	8.736	4,399,878	+0.59(+7.24%)
Mar 11, 2009	7.634	8.266	7.634	8.146	4,504,880	+0.68(+9.16%)
Mar 10, 2009	6.733	7.478	6.733	7.463	5,020,276	+1.03(+15.92%)
Mar 09, 2009	6.422	6.942	6.375	6.438	3,374,764	-0.05(-0.84%)
Mar 06, 2009	6.640	6.818	6.306	6.492	0	-0.32(-4.67%)
Mar 05, 2009	7.098	7.098	6.694	6.810	4,121,516	-0.35(-4.88%)
Mar 04, 2009	6.407	7.494	6.407	7.160	4,872,624	+1.16(+19.43%)
Mar 02, 2009	6.554	6.554	5.910	5.995	4,022,486	-0.64(-9.60%)
Feb 27, 2009	6.484	6.841	6.321	6.632	0	-0.11(-1.61%)
Feb 26, 2009	7.036	7.354	6.733	6.740	2,211,403	-0.23(-3.34%)
Feb 25, 2009	6.997	7.525	6.950	6.973	3,361,504	-0.43(-5.87%)
Feb 24, 2009	7.338	7.634	7.082	7.408	3,255,157	+0.14(+1.92%)
Feb 23, 2009	7.766	8.099	7.245	7.269	4,054,128	-0.44(-5.74%)
Feb 20, 2009	7.579	7.874	7.284	7.711	2,933,859	+0.10(+1.33%)
Feb 19, 2009	7.517	7.960	7.447	7.610	2,010,504	+0.14(+1.87%)
Feb 18, 2009	7.960	7.960	7.432	7.470	2,850,826	-0.36(-4.66%)
Feb 17, 2009	8.395	8.418	7.797	7.835	1,849,161	-0.71(-8.36%)
Feb 13, 2009	8.558	8.907	8.488	8.550	2,210,030	-0.09(-0.99%)
Feb 12, 2009	8.441	8.760	8.208	8.635	2,312,473	-0.13(-1.51%)
Feb 11, 2009	8.744	8.946	8.581	8.767	2,938,915	+0.02(+0.27%)
Feb 10, 2009	9.171	9.521	8.550	8.744	3,726,831	-0.55(-5.93%)
Feb 09, 2009	9.179	9.684	8.977	9.295	3,075,123	+0.04(+0.42%)
Feb 06, 2009	8.216	9.381	8.138	9.257	4,736,773	+1.16(+14.40%)
Feb 05, 2009	7.804	8.162	7.478	8.092	3,001,623	+0.33(+4.20%)
Feb 04, 2009	7.369	7.859	7.222	7.766	7,035,947	+0.39(+5.26%)
Feb 03, 2009	7.649	7.882	7.346	7.377	7,994,110	-0.75(-9.18%)

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.