Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	16.00	16.02	14.99	15.04	6,280,252	-0.55(-3.52%)
Apr 29, 2009	15.33	15.97	15.11	15.59	5,434,701	+0.51(+3.37%)
Apr 28, 2009	14.86	15.52	14.57	15.08	4,714,881	+0.00(+0.00%)
Apr 27, 2009	14.96	15.89	14.69	15.08	6,613,524	-0.22(-1.41%)
Apr 24, 2009	14.51	15.47	14.18	15.30	7,755,084	+0.82(+5.69%)
Apr 23, 2009	14.58	15.12	13.69	14.48	5,928,444	-0.09(-0.63%)
Apr 22, 2009	14.03	15.12	13.89	14.57	7,565,877	+0.31(+2.16%)
Apr 21, 2009	13.09	14.33	12.76	14.26	6,340,453	+1.10(+8.35%)
Apr 20, 2009	14.17	14.19	13.06	13.16	5,654,710	-1.37(-9.40%)
Apr 17, 2009	13.50	14.62	13.50	14.53	8,641,580	+0.97(+7.19%)
Apr 16, 2009	13.15	13.73	12.71	13.55	5,726,416	+0.44(+3.36%)
Apr 15, 2009	11.69	13.54	11.69	13.11	10,706,663	+1.25(+10.53%)
Apr 14, 2009	12.21	12.50	11.57	11.86	4,153,569	-0.48(-3.91%)
Apr 13, 2009	11.94	12.48	11.84	12.34	4,048,021	+0.05(+0.41%)
Apr 09, 2009	11.66	12.29	11.39	12.29	4,892,829	+1.05(+9.33%)
Apr 08, 2009	12.07	12.08	10.91	11.25	6,541,434	+0.01(+0.07%)
Apr 07, 2009	11.74	11.97	11.18	11.24	4,419,366	-0.78(-6.51%)
Apr 06, 2009	12.08	12.12	11.72	12.02	5,217,490	-0.27(-2.17%)
Apr 03, 2009	11.98	12.45	11.61	12.29	5,895,867	+0.17(+1.44%)
Apr 02, 2009	11.25	12.56	11.25	12.11	8,999,091	+0.83(+7.38%)
Apr 01, 2009	10.61	11.79	10.54	11.28	7,957,325	+0.31(+2.81%)
Mar 31, 2009	11.74	11.77	10.59	10.97	8,436,322	-0.47(-4.14%)
Mar 30, 2009	11.99	12.09	11.00	11.45	11,060,035	-0.34(-2.90%)
Mar 26, 2009	11.20	11.99	11.20	11.79	8,504,624	+0.65(+5.83%)
Mar 25, 2009	10.86	12.16	10.55	11.14	11,703,590	+0.42(+3.96%)
Mar 24, 2009	10.61	11.13	10.47	10.71	4,863,612	-0.09(-0.85%)
Mar 23, 2009	10.21	10.85	10.19	10.80	6,561,340	+1.44(+15.38%)
Mar 20, 2009	9.914	10.08	9.294	9.364	4,821,052	-0.44(-4.50%)
Mar 19, 2009	10.61	10.63	9.697	9.805	6,408,361	-0.42(-4.07%)
Mar 18, 2009	9.173	10.61	8.815	10.22	9,327,715	+0.97(+10.43%)
Mar 17, 2009	8.790	9.273	8.457	9.256	5,253,350	+0.79(+9.34%)
Mar 16, 2009	9.140	9.314	8.382	8.465	4,584,585	-0.57(-6.27%)
Mar 13, 2009	9.148	9.323	8.499	9.031	0	+0.00(+0.00%)
Mar 12, 2009	8.049	9.106	7.841	9.031	5,736,478	+0.96(+11.86%)
Mar 11, 2009	8.107	8.399	7.874	8.074	4,598,905	+0.04(+0.52%)
Mar 10, 2009	7.325	8.099	7.017	8.032	6,108,131	+1.08(+15.57%)
Mar 09, 2009	6.667	7.475	6.659	6.950	7,002,855	+0.07(+0.97%)
Mar 06, 2009	6.742	7.017	6.534	6.884	0	+0.11(+1.60%)
Mar 05, 2009	6.767	6.984	6.567	6.776	5,300,080	-0.16(-2.28%)
Mar 04, 2009	6.975	7.117	6.684	6.934	4,650,885	-0.17(-2.34%)
Mar 02, 2009	7.225	7.641	6.934	7.100	5,339,710	-0.31(-4.16%)
Feb 27, 2009	7.699	8.041	7.325	7.408	0	-0.53(-6.71%)
Feb 26, 2009	8.540	8.657	7.808	7.941	5,247,165	-0.24(-2.95%)
Feb 25, 2009	8.307	8.573	7.741	8.182	7,039,586	-0.27(-3.25%)
Feb 24, 2009	7.766	8.973	7.658	8.457	7,957,861	+0.81(+10.55%)
Feb 23, 2009	7.874	8.074	7.433	7.650	5,246,226	-0.08(-1.08%)
Feb 20, 2009	7.358	7.916	7.242	7.733	12,450,288	+0.07(+0.98%)
Feb 19, 2009	8.948	9.189	7.600	7.658	9,172,655	-1.19(-13.45%)
Feb 18, 2009	9.439	9.722	8.682	8.848	5,798,017	-0.54(-5.76%)
Feb 17, 2009	9.364	9.572	8.906	9.389	4,815,775	-0.40(-4.08%)
Feb 13, 2009	9.581	9.914	9.264	9.789	6,046,896	+0.14(+1.47%)
Feb 12, 2009	9.989	9.989	8.948	9.647	7,614,036	-0.56(-5.47%)
Feb 11, 2009	10.22	10.64	9.762	10.21	6,078,499	+0.16(+1.57%)
Feb 10, 2009	10.92	11.55	9.880	10.05	7,322,517	-1.19(-10.59%)
Feb 09, 2009	11.26	11.61	10.79	11.24	4,824,281	-0.41(-3.50%)
Feb 06, 2009	10.09	12.14	10.09	11.64	10,876,955	+1.39(+13.56%)
Feb 05, 2009	9.980	10.54	9.780	10.25	6,555,178	+0.28(+2.84%)
Feb 04, 2009	10.36	10.56	9.855	9.972	5,173,121	-0.25(-2.44%)
Feb 03, 2009	9.572	10.40	9.339	10.22	8,401,237	+0.98(+10.56%)

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.