Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	9.898	10.04	9.657	9.684	24,295,610	-0.08(-0.85%)
Apr 29, 2009	9.553	9.767	9.402	9.767	24,820,318	+0.38(+4.03%)
Apr 28, 2009	9.278	9.533	9.257	9.388	15,303,685	+0.06(+0.66%)
Apr 27, 2009	9.381	9.622	9.216	9.326	22,922,856	-0.27(-2.80%)
Apr 24, 2009	9.567	9.732	9.347	9.595	32,431,240	-0.05(-0.50%)
Apr 23, 2009	9.333	9.705	9.285	9.643	25,697,624	+0.52(+5.74%)
Apr 22, 2009	9.540	9.664	9.120	9.120	32,364,576	-0.70(-7.15%)
Apr 21, 2009	9.251	9.822	9.092	9.822	36,979,168	+0.67(+7.29%)
Apr 20, 2009	9.588	9.595	9.113	9.154	39,043,892	-0.45(-4.66%)
Apr 17, 2009	9.939	9.987	9.595	9.602	28,439,574	-0.36(-3.59%)
Apr 16, 2009	9.959	10.26	9.646	9.959	28,649,630	+0.02(+0.21%)
Apr 15, 2009	9.485	9.980	9.388	9.939	29,302,458	+0.52(+5.56%)
Apr 14, 2009	9.994	9.994	9.395	9.416	33,243,200	-0.49(-4.93%)
Apr 13, 2009	9.842	10.12	9.739	9.904	20,729,492	-0.10(-0.96%)
Apr 09, 2009	9.753	10.19	9.574	10.00	34,827,188	+0.35(+3.64%)
Apr 08, 2009	9.574	9.650	9.340	9.650	17,523,758	+0.24(+2.56%)
Apr 07, 2009	9.622	9.781	9.395	9.409	23,073,788	-0.29(-2.98%)
Apr 06, 2009	9.870	9.966	9.602	9.698	16,974,126	-0.28(-2.83%)
Apr 03, 2009	9.546	10.01	9.326	9.980	32,560,258	+0.36(+3.72%)
Apr 02, 2009	9.498	9.670	9.395	9.622	32,674,030	+0.23(+2.42%)
Apr 01, 2009	9.464	9.636	9.292	9.395	19,673,970	-0.15(-1.59%)
Mar 31, 2009	9.299	9.567	9.168	9.546	29,801,398	+0.28(+3.05%)
Mar 30, 2009	9.319	9.498	9.161	9.264	26,436,456	-0.52(-5.28%)
Mar 26, 2009	9.870	9.870	9.402	9.781	33,544,072	-0.39(-3.86%)
Mar 25, 2009	10.01	10.17	9.416	10.17	36,963,772	+0.36(+3.72%)
Mar 24, 2009	9.836	10.17	9.643	9.808	36,165,388	-0.15(-1.52%)
Mar 23, 2009	9.471	10.04	9.471	9.959	44,842,440	+0.65(+6.95%)
Mar 20, 2009	9.691	9.698	9.312	9.312	29,064,104	-0.52(-5.33%)
Mar 19, 2009	10.19	10.21	9.670	9.837	27,549,944	-0.28(-2.73%)
Mar 18, 2009	10.07	10.32	9.753	10.11	35,778,432	-0.06(-0.58%)
Mar 17, 2009	9.808	10.19	9.505	10.17	24,576,274	+0.52(+5.35%)
Mar 16, 2009	10.01	10.20	9.540	9.657	26,034,786	-0.23(-2.37%)
Mar 13, 2009	9.966	10.07	9.608	9.891	0	+0.25(+2.64%)
Mar 12, 2009	9.237	9.684	9.216	9.636	31,221,804	+0.44(+4.79%)
Mar 11, 2009	9.622	9.622	9.099	9.195	24,390,368	-0.30(-3.19%)
Mar 10, 2009	9.085	9.567	8.886	9.498	39,423,524	+0.57(+6.40%)
Mar 09, 2009	8.803	8.961	8.659	8.927	19,880,220	+0.06(+0.70%)
Mar 06, 2009	8.707	8.967	8.308	8.865	0	+0.15(+1.74%)
Mar 05, 2009	8.686	8.955	8.514	8.714	26,458,190	-0.06(-0.71%)
Mar 04, 2009	9.292	9.292	8.686	8.776	44,055,168	-0.21(-2.37%)
Mar 02, 2009	9.471	9.622	8.968	8.989	32,552,260	-0.58(-6.04%)
Feb 27, 2009	9.602	9.980	9.567	9.567	0	-0.14(-1.42%)
Feb 26, 2009	10.00	10.08	9.684	9.705	17,551,732	-0.15(-1.54%)
Feb 25, 2009	10.11	10.25	9.822	9.856	21,420,468	-0.25(-2.52%)
Feb 24, 2009	9.842	10.12	9.505	10.11	29,812,280	+0.38(+3.89%)
Feb 23, 2009	10.03	10.25	9.719	9.732	28,786,562	-0.23(-2.35%)
Feb 20, 2009	9.230	10.01	9.120	9.966	30,730,578	+0.55(+5.85%)
Feb 19, 2009	10.01	10.01	9.347	9.416	21,797,250	-0.52(-5.26%)
Feb 18, 2009	10.20	10.23	9.691	9.939	22,303,156	-0.23(-2.30%)
Feb 17, 2009	10.12	10.39	9.911	10.17	26,447,014	-0.16(-1.53%)
Feb 13, 2009	10.46	10.63	9.863	10.33	23,176,218	-0.19(-1.77%)
Feb 12, 2009	10.21	10.52	9.808	10.52	21,626,544	+0.26(+2.55%)
Feb 11, 2009	10.18	10.33	9.953	10.26	18,323,036	+0.17(+1.71%)
Feb 10, 2009	10.52	10.59	9.987	10.08	23,941,502	-0.51(-4.81%)
Feb 09, 2009	10.56	10.61	10.22	10.59	12,864,266	+0.01(+0.07%)
Feb 06, 2009	10.22	10.59	10.11	10.59	19,205,954	+0.38(+3.71%)
Feb 05, 2009	10.15	10.43	9.980	10.21	20,073,636	-0.14(-1.40%)
Feb 04, 2009	10.69	10.76	10.29	10.35	11,822,027	-0.25(-2.40%)
Feb 03, 2009	10.76	10.81	10.52	10.61	12,605,036	-0.20(-1.85%)

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.