Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	9.245	9.715	9.127	9.566	29,152,150	+0.49(+5.35%)
Apr 29, 2009	8.963	9.284	8.853	9.080	19,817,082	+0.14(+1.58%)
Apr 28, 2009	9.026	9.151	8.806	8.939	16,973,438	-0.14(-1.55%)
Apr 27, 2009	9.088	9.335	8.963	9.080	19,692,338	-0.09(-0.94%)
Apr 24, 2009	8.994	9.221	8.759	9.167	22,172,844	+0.20(+2.18%)
Apr 23, 2009	9.167	9.167	8.618	8.971	26,595,878	-0.13(-1.38%)
Apr 22, 2009	8.783	9.355	8.657	9.096	27,889,502	+0.28(+3.20%)
Apr 21, 2009	8.767	9.002	8.579	8.814	26,228,400	+0.09(+1.08%)
Apr 20, 2009	9.143	9.206	8.657	8.720	26,996,000	-0.62(-6.63%)
Apr 17, 2009	9.284	9.394	8.994	9.339	25,055,822	+0.07(+0.76%)
Apr 16, 2009	9.198	9.284	8.869	9.268	18,553,698	+0.31(+3.50%)
Apr 15, 2009	8.971	9.041	8.728	8.955	22,765,802	-0.26(-2.81%)
Apr 14, 2009	8.963	9.316	8.798	9.214	35,153,060	+0.20(+2.17%)
Apr 13, 2009	8.979	9.112	8.783	9.018	20,192,762	+0.05(+0.52%)
Apr 09, 2009	8.579	8.986	8.540	8.971	21,517,912	+0.55(+6.51%)
Apr 08, 2009	8.250	8.485	8.211	8.422	21,000,602	+0.16(+1.90%)
Apr 07, 2009	8.689	8.775	8.148	8.266	33,844,968	-0.79(-8.74%)
Apr 06, 2009	9.167	9.214	8.814	9.057	22,961,778	-0.20(-2.12%)
Apr 03, 2009	9.010	9.261	8.925	9.253	27,747,222	+0.29(+3.23%)
Apr 02, 2009	8.657	9.088	8.603	8.963	25,429,126	+0.53(+6.32%)
Apr 01, 2009	8.266	8.485	8.187	8.430	22,074,202	+0.01(+0.09%)
Mar 31, 2009	8.454	8.556	8.289	8.422	22,432,330	+0.07(+0.84%)
Mar 30, 2009	8.548	8.626	8.203	8.352	24,079,570	-0.75(-8.26%)
Mar 26, 2009	8.665	9.159	8.540	9.104	38,635,460	+0.49(+5.73%)
Mar 25, 2009	8.344	8.751	8.313	8.610	38,286,972	+0.31(+3.78%)
Mar 24, 2009	8.469	8.540	8.266	8.297	20,984,666	-0.37(-4.25%)
Mar 23, 2009	8.415	8.673	8.179	8.665	29,568,870	+0.67(+8.33%)
Mar 20, 2009	8.509	8.587	7.897	7.999	30,196,194	-0.38(-4.58%)
Mar 19, 2009	8.603	8.610	8.266	8.383	24,220,406	-0.12(-1.38%)
Mar 18, 2009	8.250	8.540	8.187	8.501	33,556,840	+0.12(+1.40%)
Mar 17, 2009	8.195	8.383	8.007	8.383	32,573,974	+0.21(+2.59%)
Mar 16, 2009	8.367	8.462	8.109	8.172	45,684,516	-0.13(-1.51%)
Mar 13, 2009	7.944	8.313	7.843	8.297	41,207,508	+0.35(+4.44%)
Mar 12, 2009	7.427	7.976	7.396	7.944	31,662,868	+0.42(+5.63%)
Mar 11, 2009	7.200	7.576	7.192	7.521	28,544,792	+0.30(+4.12%)
Mar 10, 2009	6.895	7.247	6.714	7.224	31,653,346	+0.50(+7.46%)
Mar 09, 2009	6.644	7.106	6.628	6.722	24,755,766	-0.09(-1.38%)
Mar 06, 2009	7.122	7.278	6.620	6.816	55,063,348	-0.27(-3.76%)
Mar 05, 2009	7.114	7.357	7.059	7.083	29,726,990	-0.20(-2.80%)
Mar 04, 2009	6.973	7.396	6.965	7.286	27,709,930	+0.35(+5.08%)
Mar 02, 2009	7.098	7.286	6.879	6.934	35,830,424	-0.28(-3.91%)
Feb 27, 2009	7.482	7.756	7.216	7.216	50,203,304	-0.49(-6.40%)
Feb 26, 2009	7.412	7.827	7.325	7.709	69,091,824	+0.31(+4.13%)
Feb 25, 2009	6.769	7.670	6.691	7.404	59,017,116	+0.56(+8.12%)
Feb 24, 2009	6.660	6.879	6.589	6.848	28,757,580	+0.29(+4.42%)
Feb 23, 2009	6.895	6.989	6.526	6.558	30,770,334	-0.31(-4.45%)
Feb 20, 2009	6.503	6.996	6.417	6.863	43,023,444	+0.33(+5.04%)
Feb 19, 2009	6.848	6.871	6.464	6.534	38,864,640	-0.20(-2.91%)
Feb 18, 2009	6.769	7.004	6.589	6.730	29,680,838	-0.02(-0.23%)
Feb 17, 2009	7.137	7.169	6.722	6.746	35,526,084	-0.71(-9.46%)
Feb 13, 2009	7.365	7.514	7.255	7.451	36,399,788	+0.07(+0.96%)
Feb 12, 2009	7.231	7.592	7.106	7.380	50,274,512	-0.27(-3.58%)
Feb 11, 2009	7.419	7.874	7.412	7.655	33,285,008	+0.06(+0.83%)
Feb 10, 2009	7.874	8.164	7.584	7.592	45,841,540	-0.40(-5.00%)
Feb 09, 2009	8.195	8.273	7.929	7.991	34,522,396	-0.20(-2.39%)
Feb 06, 2009	8.015	8.234	7.944	8.187	21,922,422	+0.17(+2.15%)
Feb 05, 2009	7.568	8.070	7.568	8.015	29,065,764	+0.31(+4.07%)
Feb 04, 2009	7.490	8.015	7.412	7.702	29,883,394	+0.20(+2.61%)
Feb 03, 2009	7.325	7.514	7.153	7.506	27,084,996	+0.13(+1.81%)

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.