Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	9.905	9.914	9.655	9.732	2,011,863	-0.03(-0.26%)
Apr 29, 2009	9.749	9.829	9.698	9.757	2,814,136	+0.04(+0.44%)
Apr 28, 2009	9.689	9.770	9.609	9.715	2,302,620	+0.02(+0.22%)
Apr 27, 2009	9.473	9.765	9.473	9.693	2,805,527	+0.13(+1.38%)
Apr 24, 2009	9.664	9.736	9.502	9.562	2,278,453	-0.06(-0.57%)
Apr 23, 2009	9.719	9.719	9.511	9.617	1,390,649	-0.06(-0.66%)
Apr 22, 2009	9.672	9.770	9.587	9.681	1,890,723	-0.02(-0.22%)
Apr 21, 2009	9.757	9.825	9.621	9.702	1,547,382	-0.01(-0.13%)
Apr 20, 2009	9.613	9.757	9.600	9.715	1,461,228	-0.03(-0.30%)
Apr 17, 2009	9.808	9.867	9.668	9.744	1,785,581	-0.04(-0.39%)
Apr 16, 2009	9.778	9.863	9.685	9.782	1,440,923	+0.11(+1.14%)
Apr 15, 2009	9.587	9.702	9.587	9.672	1,411,655	+0.06(+0.62%)
Apr 14, 2009	9.651	9.710	9.592	9.613	1,119,364	-0.11(-1.18%)
Apr 13, 2009	9.757	9.795	9.519	9.727	1,886,974	-0.04(-0.43%)
Apr 09, 2009	9.935	9.999	9.702	9.770	1,714,398	-0.01(-0.13%)
Apr 08, 2009	9.706	9.821	9.655	9.782	1,671,297	+0.14(+1.45%)
Apr 07, 2009	9.668	9.770	9.617	9.642	1,449,803	-0.12(-1.22%)
Apr 06, 2009	9.770	9.914	9.702	9.761	1,543,625	-0.09(-0.95%)
Apr 03, 2009	9.939	10.01	9.770	9.855	1,649,177	-0.11(-1.15%)
Apr 02, 2009	10.11	10.28	9.889	9.969	2,302,698	+0.00(+0.04%)
Apr 01, 2009	9.905	10.03	9.770	9.965	2,315,891	-0.05(-0.51%)
Mar 31, 2009	10.02	10.13	9.961	10.02	4,732,304	-0.04(-0.38%)
Mar 30, 2009	9.757	10.05	9.715	10.05	2,532,245	-0.03(-0.34%)
Mar 26, 2009	10.07	10.18	9.948	10.09	2,639,072	+0.08(+0.76%)
Mar 25, 2009	9.931	10.15	9.842	10.01	2,235,397	+0.08(+0.77%)
Mar 24, 2009	9.918	10.05	9.872	9.935	1,766,058	-0.08(-0.76%)
Mar 23, 2009	9.799	10.05	9.770	10.01	1,889,834	+0.29(+3.01%)
Mar 20, 2009	9.952	10.08	9.710	9.719	2,386,911	-0.22(-2.18%)
Mar 19, 2009	9.901	10.01	9.702	9.935	1,418,347	+0.15(+1.52%)
Mar 18, 2009	9.791	9.922	9.621	9.787	2,762,820	+0.00(+0.04%)
Mar 17, 2009	9.604	9.791	9.502	9.782	1,462,970	+0.20(+2.08%)
Mar 16, 2009	9.706	9.816	9.566	9.583	2,244,751	-0.07(-0.75%)
Mar 13, 2009	9.511	9.689	9.486	9.655	0	+0.18(+1.93%)
Mar 12, 2009	9.388	9.519	9.231	9.473	2,280,829	+0.13(+1.36%)
Mar 11, 2009	9.388	9.460	9.316	9.346	3,350,650	+0.03(+0.36%)
Mar 10, 2009	9.193	9.333	9.087	9.312	2,311,900	+0.27(+3.00%)
Mar 09, 2009	9.184	9.231	8.966	9.040	2,162,402	-0.20(-2.11%)
Mar 06, 2009	9.333	9.473	9.010	9.235	0	-0.03(-0.32%)
Mar 05, 2009	9.651	9.761	9.184	9.265	2,569,711	-0.55(-5.62%)
Mar 04, 2009	9.719	9.901	9.609	9.816	2,361,983	-0.05(-0.47%)
Mar 02, 2009	10.05	10.15	9.791	9.863	2,422,999	-0.31(-3.08%)
Feb 27, 2009	10.24	10.50	10.03	10.18	0	-0.16(-1.56%)
Feb 26, 2009	10.39	10.44	10.25	10.34	2,859,867	+0.07(+0.70%)
Feb 25, 2009	10.20	10.39	10.14	10.27	2,540,382	+0.05(+0.46%)
Feb 24, 2009	10.17	10.31	10.09	10.22	1,843,949	+0.10(+1.01%)
Feb 23, 2009	10.44	10.52	10.06	10.12	1,657,649	-0.28(-2.65%)
Feb 20, 2009	10.50	10.58	10.12	10.39	0	-0.21(-2.00%)
Feb 19, 2009	10.53	10.69	10.48	10.61	2,104,304	+0.08(+0.72%)
Feb 18, 2009	10.76	10.77	10.46	10.53	2,397,189	-0.18(-1.70%)
Feb 17, 2009	10.06	10.89	10.06	10.71	3,513,786	-0.32(-2.92%)
Feb 13, 2009	11.13	11.18	10.97	11.03	1,487,828	-0.11(-0.95%)
Feb 12, 2009	11.05	11.14	10.83	11.14	2,210,012	+0.07(+0.61%)
Feb 11, 2009	11.31	11.35	11.05	11.07	2,340,466	-0.17(-1.47%)
Feb 10, 2009	11.39	11.62	11.17	11.24	2,624,860	-0.31(-2.72%)
Feb 09, 2009	11.42	11.61	11.32	11.55	1,934,669	+0.14(+1.19%)
Feb 06, 2009	11.20	11.51	11.07	11.42	1,867,588	+0.17(+1.47%)
Feb 05, 2009	11.03	11.31	11.02	11.25	1,289,135	+0.13(+1.18%)
Feb 04, 2009	11.08	11.19	10.93	11.12	2,061,823	+0.05(+0.42%)
Feb 03, 2009	11.09	11.13	10.95	11.07	2,129,456	+0.05(+0.46%)

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.