Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	11.19	11.37	11.09	11.21	11,846,427	+0.16(+1.47%)
Apr 29, 2009	10.64	11.17	10.61	11.05	15,672,038	+0.47(+4.49%)
Apr 28, 2009	10.24	10.65	10.18	10.57	9,412,856	+0.18(+1.74%)
Apr 27, 2009	10.24	10.49	10.18	10.39	7,232,901	-0.01(-0.13%)
Apr 24, 2009	10.26	10.47	10.14	10.40	12,667,569	+0.14(+1.32%)
Apr 23, 2009	10.13	10.49	10.09	10.27	9,825,421	-0.11(-1.05%)
Apr 22, 2009	10.10	10.63	9.993	10.38	12,072,377	+0.14(+1.32%)
Apr 21, 2009	10.07	10.38	10.04	10.24	12,829,386	+0.05(+0.53%)
Apr 20, 2009	10.58	10.58	10.12	10.19	14,134,573	-0.38(-3.64%)
Apr 17, 2009	10.57	10.64	10.40	10.57	9,134,523	+0.00(+0.04%)
Apr 16, 2009	10.39	10.67	10.28	10.57	10,624,755	+0.40(+3.96%)
Apr 15, 2009	10.22	10.23	9.943	10.16	20,987,046	-0.28(-2.68%)
Apr 14, 2009	10.57	10.63	10.28	10.45	11,087,724	-0.19(-1.79%)
Apr 13, 2009	10.64	10.74	10.44	10.63	8,765,684	-0.05(-0.42%)
Apr 09, 2009	10.24	10.77	10.21	10.68	10,515,082	+0.44(+4.28%)
Apr 08, 2009	10.16	10.27	9.966	10.24	7,217,522	+0.16(+1.62%)
Apr 07, 2009	10.17	10.37	9.957	10.08	11,502,672	-0.37(-3.51%)
Apr 06, 2009	10.30	10.48	10.04	10.45	13,101,153	+0.15(+1.49%)
Apr 03, 2009	9.961	10.35	9.916	10.29	11,793,354	+0.27(+2.66%)
Apr 02, 2009	9.722	10.30	9.722	10.02	15,202,040	+0.42(+4.33%)
Apr 01, 2009	9.383	9.636	9.202	9.609	14,882,486	+0.21(+2.21%)
Mar 31, 2009	9.188	9.618	9.125	9.401	14,445,754	+0.32(+3.54%)
Mar 30, 2009	8.953	9.159	8.781	9.080	11,557,428	-0.77(-7.85%)
Mar 26, 2009	9.496	9.866	9.351	9.853	12,345,767	+0.46(+4.91%)
Mar 25, 2009	9.373	9.500	9.156	9.392	18,534,188	+0.19(+2.01%)
Mar 24, 2009	9.586	9.672	9.175	9.206	17,139,894	-0.52(-5.30%)
Mar 23, 2009	9.545	9.740	9.387	9.722	16,138,238	+0.44(+4.72%)
Mar 20, 2009	9.812	9.903	9.229	9.283	15,210,415	-0.48(-4.91%)
Mar 19, 2009	10.01	10.01	9.722	9.762	12,980,550	-0.10(-1.05%)
Mar 18, 2009	9.812	10.03	9.586	9.866	16,164,485	+0.02(+0.23%)
Mar 17, 2009	9.428	9.848	9.378	9.844	10,880,019	+0.44(+4.71%)
Mar 16, 2009	9.604	9.699	9.392	9.401	10,707,204	-0.08(-0.86%)
Mar 13, 2009	9.319	9.586	9.279	9.482	12,903,535	+0.08(+0.82%)
Mar 12, 2009	8.890	9.468	8.831	9.405	14,695,236	+0.52(+5.85%)
Mar 11, 2009	8.781	9.039	8.668	8.885	14,098,576	+0.24(+2.83%)
Mar 10, 2009	8.324	8.686	8.166	8.641	18,520,496	+0.47(+5.81%)
Mar 09, 2009	8.239	8.417	7.913	8.166	11,601,402	-0.10(-1.26%)
Mar 06, 2009	8.322	8.492	8.058	8.270	13,834,576	-0.06(-0.76%)
Mar 05, 2009	8.320	8.487	8.309	8.334	18,091,898	-0.19(-2.28%)
Mar 04, 2009	8.266	8.682	8.144	8.528	15,317,468	+0.67(+8.52%)
Mar 02, 2009	7.954	8.284	7.804	7.859	18,425,484	-0.46(-5.54%)
Feb 27, 2009	8.275	8.551	8.243	8.320	16,301,962	-0.06(-0.76%)
Feb 26, 2009	8.691	8.719	8.320	8.383	13,234,366	-0.21(-2.42%)
Feb 25, 2009	8.496	8.772	8.352	8.591	13,583,781	-0.00(-0.05%)
Feb 24, 2009	8.591	8.627	8.320	8.596	15,350,679	+0.19(+2.20%)
Feb 23, 2009	9.039	9.039	8.383	8.410	11,242,975	-0.36(-4.12%)
Feb 20, 2009	8.894	9.003	8.686	8.772	18,890,912	-0.14(-1.52%)
Feb 19, 2009	9.238	9.238	8.863	8.908	11,972,543	-0.10(-1.15%)
Feb 18, 2009	9.012	9.120	8.795	9.012	13,758,730	+0.08(+0.91%)
Feb 17, 2009	8.989	9.188	8.058	8.930	15,777,135	-0.64(-6.71%)
Feb 13, 2009	9.753	9.925	9.459	9.572	30,485,410	+0.19(+1.97%)
Feb 12, 2009	9.129	9.505	8.627	9.387	31,544,440	+0.42(+4.69%)
Feb 11, 2009	9.016	9.039	8.754	8.967	18,465,056	+0.24(+2.69%)
Feb 10, 2009	9.129	9.220	8.731	8.731	20,531,918	-0.47(-5.11%)
Feb 09, 2009	9.089	9.315	9.034	9.202	7,992,291	+0.08(+0.89%)
Feb 06, 2009	8.903	9.156	8.799	9.120	13,237,228	+0.23(+2.59%)
Feb 05, 2009	8.591	8.971	8.433	8.890	20,908,202	+0.18(+2.08%)
Feb 04, 2009	8.822	9.043	8.664	8.709	12,558,734	-0.13(-1.48%)
Feb 03, 2009	8.609	8.863	8.315	8.840	10,753,425	+0.38(+4.55%)

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.