Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	9.100	9.100	8.700	8.700	1,621,624	-0.05(-0.57%)
Apr 29, 2009	8.900	8.940	8.650	8.750	6,718,639	+0.28(+3.31%)
Apr 28, 2009	9.250	9.250	8.360	8.470	4,713,316	-0.96(-10.18%)
Apr 27, 2009	9.550	9.700	9.430	9.430	1,455,753	-0.17(-1.77%)
Apr 24, 2009	9.700	9.800	9.600	9.600	508,180	-0.08(-0.83%)
Apr 23, 2009	9.800	9.870	9.570	9.680	614,980	-0.10(-1.02%)
Apr 22, 2009	9.630	9.930	9.630	9.780	767,129	+0.07(+0.72%)
Apr 21, 2009	9.550	9.890	9.540	9.710	560,093	-0.08(-0.82%)
Apr 20, 2009	10.00	10.16	9.790	9.790	558,651	-0.40(-3.93%)
Apr 17, 2009	10.25	10.35	10.07	10.19	1,026,487	-0.13(-1.26%)
Apr 16, 2009	10.17	10.50	10.12	10.32	634,871	+0.26(+2.58%)
Apr 15, 2009	10.10	10.18	9.840	10.06	511,400	+0.01(+0.10%)
Apr 14, 2009	9.790	10.08	9.730	10.05	1,824,580	+0.32(+3.29%)
Apr 13, 2009	9.270	9.950	9.270	9.730	745,352	+0.43(+4.62%)
Apr 09, 2009	9.220	9.310	8.780	9.300	374,562	+0.11(+1.20%)
Apr 08, 2009	8.970	9.260	8.780	9.190	544,732	+0.12(+1.32%)
Apr 07, 2009	9.090	9.260	9.070	9.070	590,566	-0.19(-2.05%)
Apr 06, 2009	8.960	9.260	9.140	9.260	455,796	+0.11(+1.20%)
Apr 03, 2009	9.100	9.300	8.780	9.150	644,200	-0.15(-1.61%)
Apr 02, 2009	9.100	9.300	8.900	9.300	868,755	+0.40(+4.49%)
Apr 01, 2009	8.800	8.900	8.780	8.900	448,636	+0.12(+1.37%)
Mar 31, 2009	9.050	9.000	8.780	8.780	740,054	-0.22(-2.44%)
Mar 30, 2009	8.960	9.240	8.980	9.000	690,263	-0.24(-2.60%)
Mar 26, 2009	8.980	9.240	8.980	9.240	2,241,268	+0.26(+2.90%)
Mar 25, 2009	9.170	9.000	8.980	8.980	823,810	-0.02(-0.22%)
Mar 24, 2009	9.020	9.120	9.000	9.000	955,419	-0.12(-1.32%)
Mar 23, 2009	9.030	9.120	9.020	9.120	804,876	+0.37(+4.23%)
Mar 20, 2009	8.840	8.750	8.740	8.750	961,796	+0.01(+0.11%)
Mar 19, 2009	9.010	8.930	8.730	8.740	875,142	-0.18(-2.02%)
Mar 18, 2009	9.010	9.040	8.890	8.920	437,707	-0.12(-1.33%)
Mar 17, 2009	9.200	9.270	9.000	9.040	1,390,156	-0.23(-2.48%)
Mar 16, 2009	8.890	9.270	8.620	9.270	1,357,741	+0.38(+4.27%)
Mar 13, 2009	9.010	9.090	8.860	8.890	845,635	-0.13(-1.44%)
Mar 12, 2009	9.130	9.220	9.020	9.020	773,950	-0.23(-2.49%)
Mar 11, 2009	9.300	9.430	8.950	9.250	1,286,899	-0.05(-0.54%)
Mar 10, 2009	9.300	9.440	9.120	9.300	1,058,104	+0.11(+1.20%)
Mar 09, 2009	9.020	9.580	9.020	9.190	653,111	+0.00(+0.00%)
Mar 06, 2009	9.300	9.400	9.120	9.190	780,609	-0.01(-0.11%)
Mar 05, 2009	9.450	9.450	8.920	9.200	1,346,786	-0.30(-3.16%)
Mar 04, 2009	9.900	10.08	9.470	9.500	961,077	-0.58(-5.75%)
Mar 02, 2009	9.700	10.08	9.630	10.08	541,758	-0.04(-0.40%)
Feb 27, 2009	9.900	10.23	9.770	10.12	646,948	-0.05(-0.49%)
Feb 26, 2009	10.55	10.70	9.870	10.17	646,586	-0.22(-2.12%)
Feb 25, 2009	10.25	10.56	10.23	10.39	1,133,017	+0.22(+2.16%)
Feb 24, 2009	9.480	10.28	9.260	10.17	1,769,584	+0.59(+6.16%)
Feb 23, 2009	9.790	9.950	9.330	9.580	600,981	-0.06(-0.62%)
Feb 20, 2009	9.880	9.920	9.380	9.640	681,801	-0.46(-4.55%)
Feb 19, 2009	10.16	10.40	9.940	10.10	584,086	+0.02(+0.20%)
Feb 18, 2009	10.16	10.44	9.850	10.08	936,169	-0.12(-1.18%)
Feb 17, 2009	10.44	10.45	9.890	10.20	616,997	-0.47(-4.40%)
Feb 13, 2009	11.00	11.00	10.61	10.67	509,345	-0.28(-2.56%)
Feb 12, 2009	10.74	10.95	10.38	10.95	663,762	+0.19(+1.77%)
Feb 11, 2009	10.52	11.12	10.42	10.76	812,578	+0.30(+2.87%)
Feb 10, 2009	10.81	11.00	10.25	10.46	940,020	-0.25(-2.33%)
Feb 09, 2009	10.60	11.16	10.55	10.71	890,506	+0.19(+1.81%)
Feb 06, 2009	10.10	10.74	10.00	10.52	1,453,809	+0.52(+5.20%)
Feb 05, 2009	9.600	10.20	9.430	10.00	595,467	+0.46(+4.82%)
Feb 04, 2009	9.540	10.25	9.540	9.540	1,077,475	-0.06(-0.63%)
Feb 03, 2009	9.190	9.620	9.060	9.600	724,231	+0.41(+4.46%)

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.