Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	10.32	10.42	10.20	10.26	93,762	+0.05(+0.48%)
Apr 29, 2009	10.10	10.30	10.07	10.21	102,876	+0.29(+2.89%)
Apr 28, 2009	9.818	10.01	9.818	9.925	44,978	-0.04(-0.36%)
Apr 27, 2009	9.997	10.12	9.934	9.961	83,846	-0.17(-1.68%)
Apr 24, 2009	10.09	10.23	10.09	10.13	66,008	+0.14(+1.44%)
Apr 23, 2009	9.908	10.02	9.818	9.988	112,463	+0.22(+2.25%)
Apr 22, 2009	9.703	9.930	9.693	9.769	127,544	-0.10(-1.00%)
Apr 21, 2009	9.553	9.867	9.553	9.867	176,730	+0.24(+2.52%)
Apr 20, 2009	9.885	9.885	9.625	9.625	70,900	-0.41(-4.11%)
Apr 17, 2009	10.04	10.11	10.01	10.04	92,106	-0.04(-0.40%)
Apr 16, 2009	10.09	10.54	9.921	10.08	148,316	+0.08(+0.76%)
Apr 15, 2009	9.813	10.00	9.813	10.00	113,135	+0.16(+1.59%)
Apr 14, 2009	9.881	9.984	9.845	9.845	181,972	-0.13(-1.26%)
Apr 13, 2009	9.872	10.04	9.804	9.970	88,446	+0.13(+1.28%)
Apr 09, 2009	9.791	9.863	9.742	9.845	351,809	+0.25(+2.57%)
Apr 08, 2009	9.589	9.652	9.482	9.598	251,005	+0.08(+0.86%)
Apr 07, 2009	9.562	9.585	9.482	9.517	632,359	-0.19(-1.95%)
Apr 06, 2009	9.634	9.706	9.567	9.706	370,372	-0.12(-1.23%)
Apr 03, 2009	9.742	9.827	9.652	9.827	159,344	+0.09(+0.97%)
Apr 02, 2009	9.652	9.921	9.612	9.733	232,446	+0.44(+4.78%)
Apr 01, 2009	9.038	9.338	9.006	9.289	129,788	+0.26(+2.88%)
Mar 31, 2009	9.020	9.199	8.966	9.029	316,222	+0.18(+2.08%)
Mar 30, 2009	8.957	8.957	8.778	8.845	250,864	-0.69(-7.21%)
Mar 26, 2009	9.495	9.570	9.396	9.532	182,799	+0.14(+1.54%)
Mar 25, 2009	9.307	9.486	9.190	9.388	245,158	+0.19(+2.10%)
Mar 24, 2009	9.271	9.361	9.190	9.195	525,508	-0.32(-3.39%)
Mar 23, 2009	9.294	9.518	9.280	9.518	159,052	+0.71(+8.04%)
Mar 20, 2009	9.024	9.024	8.782	8.809	194,479	-0.17(-1.85%)
Mar 19, 2009	9.195	9.195	8.971	8.975	185,485	+0.02(+0.20%)
Mar 18, 2009	8.684	8.993	8.590	8.957	585,926	+0.21(+2.41%)
Mar 17, 2009	8.491	8.746	8.464	8.746	123,257	+0.22(+2.52%)
Mar 16, 2009	8.540	8.715	8.518	8.531	168,768	+0.11(+1.28%)
Mar 13, 2009	8.468	8.477	8.316	8.424	0	-0.03(-0.32%)
Mar 12, 2009	8.114	8.451	8.043	8.451	260,657	+0.33(+4.09%)
Mar 11, 2009	8.258	8.271	8.065	8.119	372,690	-0.02(-0.22%)
Mar 10, 2009	7.966	8.177	7.957	8.137	1,025,602	+0.51(+6.70%)
Mar 09, 2009	7.572	7.738	7.558	7.626	344,756	-0.16(-2.02%)
Mar 06, 2009	7.922	7.971	7.617	7.783	0	+0.03(+0.35%)
Mar 05, 2009	7.859	7.935	7.742	7.756	208,056	-0.33(-4.05%)
Mar 04, 2009	7.908	8.177	7.908	8.083	133,607	+0.33(+4.24%)
Mar 02, 2009	7.989	8.020	7.711	7.755	1,637,643	-0.44(-5.39%)
Feb 27, 2009	8.200	8.361	8.034	8.196	0	-0.11(-1.28%)
Feb 26, 2009	8.482	8.522	8.271	8.303	172,969	-0.04(-0.43%)
Feb 25, 2009	8.330	8.486	8.213	8.338	266,628	-0.18(-2.11%)
Feb 24, 2009	8.222	8.531	8.177	8.518	541,575	+0.36(+4.45%)
Feb 23, 2009	8.486	8.509	8.132	8.155	282,575	-0.32(-3.76%)
Feb 20, 2009	8.370	8.554	8.330	8.473	250,934	-0.14(-1.61%)
Feb 19, 2009	8.809	8.827	8.581	8.612	214,735	+0.01(+0.16%)
Feb 18, 2009	8.711	8.711	8.563	8.598	311,205	+0.00(+0.05%)
Feb 17, 2009	8.706	8.850	8.594	8.594	436,361	-0.53(-5.84%)
Feb 13, 2009	9.190	9.251	9.119	9.127	200,167	-0.05(-0.59%)
Feb 12, 2009	9.078	9.208	8.944	9.181	322,309	-0.03(-0.34%)
Feb 11, 2009	9.325	9.352	9.101	9.213	287,451	+0.05(+0.54%)
Feb 10, 2009	9.553	9.589	9.092	9.163	183,555	-0.46(-4.75%)
Feb 09, 2009	9.639	9.710	9.576	9.621	218,085	+0.00(+0.00%)
Feb 06, 2009	9.320	9.688	9.320	9.621	466,479	+0.29(+3.12%)
Feb 05, 2009	9.186	10.08	9.150	9.329	710,357	+0.13(+1.36%)
Feb 04, 2009	9.275	9.432	9.181	9.204	184,831	-0.04(-0.48%)
Feb 03, 2009	9.101	9.302	9.007	9.249	874,810	+0.24(+2.69%)

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.