Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	10.45	10.57	9.821	9.933	12,983,824	-0.30(-2.95%)
Apr 29, 2009	10.14	10.52	9.916	10.24	9,216,448	+0.31(+3.13%)
Apr 28, 2009	10.06	10.16	9.743	9.924	10,124,229	-0.41(-3.93%)
Apr 27, 2009	10.14	10.74	10.09	10.33	10,876,232	-0.02(-0.17%)
Apr 24, 2009	9.657	10.53	9.648	10.35	11,751,682	+1.27(+13.97%)
Apr 23, 2009	9.657	9.916	8.759	9.079	12,444,869	-0.44(-4.62%)
Apr 22, 2009	9.432	10.26	9.199	9.519	11,485,214	-0.01(-0.09%)
Apr 21, 2009	9.010	9.614	8.923	9.527	10,977,505	+0.33(+3.56%)
Apr 20, 2009	9.674	9.847	9.122	9.199	8,963,066	-0.85(-8.42%)
Apr 17, 2009	9.674	10.30	9.631	10.05	11,310,015	+0.39(+4.02%)
Apr 16, 2009	9.502	9.769	9.148	9.657	11,731,945	+0.38(+4.09%)
Apr 15, 2009	8.708	9.579	8.630	9.277	14,648,854	+0.48(+5.50%)
Apr 14, 2009	8.690	9.096	8.561	8.794	10,023,271	-0.02(-0.20%)
Apr 13, 2009	8.544	8.897	8.475	8.811	8,394,018	+0.09(+0.99%)
Apr 09, 2009	8.561	8.941	8.345	8.725	16,206,967	+0.41(+4.88%)
Apr 08, 2009	9.105	9.148	8.052	8.319	46,078,220	-0.98(-10.49%)
Apr 07, 2009	9.709	9.786	9.260	9.294	6,424,017	-0.69(-6.91%)
Apr 06, 2009	9.700	10.02	9.484	9.985	6,414,780	+0.03(+0.26%)
Apr 03, 2009	9.821	9.993	9.493	9.959	8,874,770	+0.13(+1.32%)
Apr 02, 2009	9.959	10.08	9.588	9.829	11,917,692	+0.14(+1.42%)
Apr 01, 2009	9.225	9.924	9.027	9.691	7,483,993	+0.26(+2.74%)
Mar 31, 2009	9.605	9.631	9.001	9.432	7,879,952	-0.08(-0.82%)
Mar 30, 2009	9.536	9.553	9.260	9.510	9,905,125	-0.41(-4.17%)
Mar 26, 2009	9.743	10.24	9.743	9.924	11,997,241	+0.33(+3.42%)
Mar 25, 2009	9.493	10.64	9.208	9.596	14,895,342	+0.22(+2.30%)
Mar 24, 2009	9.407	9.683	9.225	9.381	6,729,157	-0.18(-1.90%)
Mar 23, 2009	9.139	9.562	9.087	9.562	7,698,510	+1.10(+13.06%)
Mar 20, 2009	8.932	8.966	8.328	8.457	7,739,228	-0.68(-7.39%)
Mar 19, 2009	9.709	9.741	8.872	9.133	7,718,317	-0.32(-3.36%)
Mar 18, 2009	8.708	9.838	8.328	9.450	11,930,668	+0.68(+7.78%)
Mar 17, 2009	8.388	8.777	8.086	8.768	6,969,224	+0.55(+6.72%)
Mar 16, 2009	8.742	8.880	8.173	8.216	5,925,860	-0.41(-4.80%)
Mar 13, 2009	8.794	8.880	8.173	8.630	0	-0.02(-0.20%)
Mar 12, 2009	7.879	8.690	7.681	8.647	7,283,665	+0.72(+9.03%)
Mar 11, 2009	8.207	8.259	7.750	7.931	5,420,194	-0.16(-1.92%)
Mar 10, 2009	7.171	8.190	7.171	8.086	11,460,914	+1.11(+15.97%)
Mar 09, 2009	6.697	7.404	6.654	6.973	9,514,901	+0.16(+2.28%)
Mar 06, 2009	7.146	7.271	6.680	6.818	0	-0.24(-3.42%)
Mar 05, 2009	6.938	7.223	6.904	7.059	8,824,416	-0.13(-1.80%)
Mar 04, 2009	7.215	7.335	6.869	7.189	8,633,992	-0.12(-1.65%)
Mar 02, 2009	7.465	8.129	7.258	7.310	10,609,316	-0.61(-7.73%)
Feb 27, 2009	8.000	8.518	7.819	7.922	0	-0.33(-3.97%)
Feb 26, 2009	8.630	8.880	8.198	8.250	9,389,837	-0.27(-3.14%)
Feb 25, 2009	8.483	8.785	8.026	8.518	12,245,735	-0.03(-0.30%)
Feb 24, 2009	7.793	8.941	7.724	8.544	12,712,062	+0.98(+13.01%)
Feb 23, 2009	7.655	7.940	7.430	7.560	10,597,271	+0.04(+0.57%)
Feb 20, 2009	7.232	16.10	7.120	7.517	0	-0.02(-0.23%)
Feb 19, 2009	8.345	8.466	7.525	7.534	12,856,788	-0.67(-8.20%)
Feb 18, 2009	8.768	8.820	8.034	8.207	9,344,088	-0.35(-4.13%)
Feb 17, 2009	8.811	9.044	8.449	8.561	13,648,203	-0.73(-7.89%)
Feb 13, 2009	8.992	9.458	8.777	9.294	8,803,504	+0.19(+2.09%)
Feb 12, 2009	9.027	9.208	8.414	9.105	14,199,501	-0.31(-3.30%)
Feb 11, 2009	8.966	9.717	8.552	9.415	15,916,473	+0.61(+6.96%)
Feb 10, 2009	9.752	10.18	8.639	8.803	15,507,170	-1.00(-10.21%)
Feb 09, 2009	10.65	10.65	9.614	9.804	17,613,000	-0.85(-7.94%)
Feb 06, 2009	9.579	11.10	9.527	10.65	0	+0.91(+9.40%)
Feb 05, 2009	9.148	9.933	9.079	9.735	13,508,776	+0.39(+4.16%)
Feb 04, 2009	9.527	9.717	9.113	9.346	8,643,624	-0.08(-0.82%)
Feb 03, 2009	8.837	9.571	8.794	9.424	8,428,856	+0.59(+6.64%)

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.