Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	11.26	11.63	10.93	11.04	31,583,988	-0.09(-0.82%)
Apr 29, 2009	10.79	11.33	10.59	11.13	24,010,490	+0.59(+5.62%)
Apr 28, 2009	10.60	10.85	10.51	10.54	20,133,008	-0.18(-1.68%)
Apr 27, 2009	10.69	10.95	10.50	10.72	21,234,338	-0.22(-1.99%)
Apr 24, 2009	10.91	11.17	10.62	10.93	23,504,960	-0.02(-0.14%)
Apr 23, 2009	10.74	11.06	10.40	10.95	22,610,350	+0.38(+3.62%)
Apr 22, 2009	10.50	11.32	10.28	10.57	36,006,300	-0.62(-5.53%)
Apr 21, 2009	9.138	11.22	9.008	11.19	48,368,296	+1.65(+17.26%)
Apr 20, 2009	10.41	10.49	9.505	9.539	44,342,300	-1.42(-13.00%)
Apr 17, 2009	10.03	11.19	10.03	10.96	32,352,580	+0.76(+7.45%)
Apr 16, 2009	9.680	10.44	9.432	10.20	31,388,924	+0.61(+6.37%)
Apr 15, 2009	9.061	9.623	8.748	9.592	19,164,618	+0.46(+5.06%)
Apr 14, 2009	9.562	10.05	9.054	9.130	31,686,204	-0.71(-7.22%)
Apr 13, 2009	9.336	9.879	9.115	9.841	29,404,050	+0.31(+3.25%)
Apr 09, 2009	8.366	9.543	8.309	9.531	37,215,768	+1.55(+19.44%)
Apr 08, 2009	8.328	8.439	7.766	7.980	21,241,586	+0.28(+3.57%)
Apr 07, 2009	7.789	7.889	7.533	7.705	20,233,396	-0.19(-2.37%)
Apr 06, 2009	7.724	8.041	7.640	7.892	15,948,456	-0.15(-1.85%)
Apr 03, 2009	7.866	8.072	7.598	8.041	22,860,268	+0.17(+2.13%)
Apr 02, 2009	7.545	8.022	7.507	7.873	28,832,392	+0.71(+9.92%)
Apr 01, 2009	7.113	7.274	6.590	7.163	31,736,944	-0.23(-3.15%)
Mar 31, 2009	6.964	7.449	6.876	7.396	24,667,260	+0.29(+4.03%)
Mar 30, 2009	7.151	7.209	6.685	7.109	25,744,856	-0.81(-10.18%)
Mar 26, 2009	7.724	8.011	7.491	7.915	28,603,258	+0.32(+4.17%)
Mar 25, 2009	8.332	8.481	7.105	7.598	41,106,792	-0.65(-7.92%)
Mar 24, 2009	7.942	8.756	7.755	8.252	32,934,456	-0.03(-0.41%)
Mar 23, 2009	7.645	8.290	7.594	8.286	35,287,428	+1.26(+18.01%)
Mar 20, 2009	7.682	7.682	6.892	7.021	30,047,922	-0.93(-11.72%)
Mar 19, 2009	6.150	8.347	7.495	7.954	46,327,640	-0.08(-1.05%)
Mar 18, 2009	6.150	8.057	6.005	8.038	58,068,492	+1.87(+30.28%)
Mar 17, 2009	5.891	6.181	5.474	6.170	28,297,164	+0.45(+7.81%)
Mar 16, 2009	5.780	6.326	5.692	5.723	31,442,720	+0.15(+2.74%)
Mar 13, 2009	5.803	6.082	5.157	5.570	0	-0.13(-2.28%)
Mar 12, 2009	5.199	5.780	4.802	5.700	36,420,964	+0.50(+9.54%)
Mar 11, 2009	5.130	5.279	4.897	5.203	30,691,970	+0.20(+3.97%)
Mar 10, 2009	4.504	5.054	4.328	5.004	41,012,856	+0.62(+14.01%)
Mar 09, 2009	4.256	4.771	4.137	4.389	49,955,216	-0.74(-14.51%)
Mar 06, 2009	5.390	5.417	4.832	5.134	0	-0.07(-1.39%)
Mar 05, 2009	5.539	5.554	5.020	5.207	40,041,772	-0.52(-9.07%)
Mar 04, 2009	5.833	5.914	5.218	5.726	31,117,766	-0.43(-6.95%)
Mar 02, 2009	6.001	6.311	5.948	6.154	29,672,436	-0.25(-3.88%)
Feb 27, 2009	6.529	6.792	6.200	6.403	0	-0.84(-11.60%)
Feb 26, 2009	6.888	7.671	6.804	7.243	51,248,108	+1.09(+17.69%)
Feb 25, 2009	6.353	6.399	5.757	6.154	36,414,004	-0.20(-3.19%)
Feb 24, 2009	6.009	6.399	5.746	6.357	51,730,792	+0.32(+5.32%)
Feb 23, 2009	6.716	6.781	6.005	6.036	28,785,526	-0.46(-7.11%)
Feb 20, 2009	6.112	6.746	5.776	6.498	52,064,600	+0.26(+4.23%)
Feb 19, 2009	7.113	7.151	6.135	6.234	32,127,844	-0.71(-10.18%)
Feb 18, 2009	6.953	7.113	6.693	6.941	28,079,356	+0.20(+3.00%)
Feb 17, 2009	7.468	7.629	6.628	6.739	41,664,908	-1.10(-13.99%)
Feb 13, 2009	8.450	8.450	7.717	7.835	22,896,532	-0.55(-6.56%)
Feb 12, 2009	8.127	8.484	7.990	8.385	23,669,110	-0.09(-1.12%)
Feb 11, 2009	8.651	8.731	8.309	8.480	19,337,246	+0.08(+0.95%)
Feb 10, 2009	8.871	9.175	8.359	8.400	30,316,036	-0.59(-6.58%)
Feb 09, 2009	8.602	9.118	8.476	8.993	26,250,568	+0.72(+8.67%)
Feb 06, 2009	8.807	9.015	7.698	8.275	59,717,748	-0.50(-5.67%)
Feb 05, 2009	8.013	9.057	7.842	8.772	29,822,522	+0.78(+9.79%)
Feb 04, 2009	8.636	8.890	7.937	7.990	36,602,472	-0.60(-6.98%)
Feb 03, 2009	9.167	9.566	8.230	8.590	47,350,680	-0.15(-1.74%)

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.