Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	11.51	11.55	10.91	11.05	21,335,026	-0.36(-3.17%)
Apr 29, 2009	11.64	11.67	11.26	11.41	25,049,182	-0.18(-1.59%)
Apr 28, 2009	11.62	11.85	11.51	11.60	18,389,170	+0.04(+0.39%)
Apr 27, 2009	11.81	11.84	11.45	11.55	20,646,642	-0.52(-4.34%)
Apr 24, 2009	12.03	12.21	11.86	12.08	16,639,963	+0.22(+1.83%)
Apr 23, 2009	11.57	12.03	11.43	11.86	20,166,328	+0.44(+3.85%)
Apr 22, 2009	11.26	11.78	11.23	11.42	21,602,544	+0.08(+0.74%)
Apr 21, 2009	11.13	11.41	10.94	11.34	17,462,828	+0.15(+1.34%)
Apr 20, 2009	11.83	11.87	11.03	11.19	22,671,524	-0.91(-7.55%)
Apr 17, 2009	12.02	12.21	11.84	12.10	17,088,928	+0.10(+0.84%)
Apr 16, 2009	11.74	12.12	11.45	12.00	17,887,026	+0.36(+3.11%)
Apr 15, 2009	11.36	11.69	11.26	11.64	19,593,794	+0.18(+1.61%)
Apr 14, 2009	11.34	11.70	11.28	11.45	16,326,661	-0.03(-0.29%)
Apr 13, 2009	11.48	11.60	11.25	11.49	18,979,884	-0.21(-1.81%)
Apr 09, 2009	11.61	11.75	11.45	11.70	18,739,002	+0.47(+4.17%)
Apr 08, 2009	10.85	11.33	10.67	11.23	19,133,222	+0.43(+3.97%)
Apr 07, 2009	10.70	11.01	10.59	10.80	15,467,824	-0.16(-1.47%)
Apr 06, 2009	10.78	10.97	10.61	10.96	15,076,628	-0.09(-0.81%)
Apr 03, 2009	10.81	11.19	10.65	11.05	18,624,312	+0.18(+1.64%)
Apr 02, 2009	10.59	11.04	10.58	10.87	24,096,348	+0.61(+5.91%)
Apr 01, 2009	9.827	10.35	9.813	10.27	19,163,376	+0.30(+2.96%)
Mar 31, 2009	10.21	10.24	9.721	9.972	20,408,170	+0.09(+0.96%)
Mar 30, 2009	10.32	10.42	9.638	9.877	17,984,700	-1.19(-10.77%)
Mar 26, 2009	10.68	11.13	10.61	11.07	24,882,520	+0.69(+6.60%)
Mar 25, 2009	10.29	10.63	10.08	10.38	21,848,398	+0.20(+1.97%)
Mar 24, 2009	10.06	10.40	9.933	10.18	18,154,178	-0.15(-1.46%)
Mar 23, 2009	9.972	10.35	9.749	10.33	30,705,272	+0.29(+2.88%)
Mar 20, 2009	10.89	10.90	10.03	10.04	23,048,800	-0.78(-7.21%)
Mar 19, 2009	10.64	11.19	10.47	10.82	22,559,784	+0.51(+4.99%)
Mar 18, 2009	10.35	10.44	9.933	10.31	23,921,228	+0.00(+0.03%)
Mar 17, 2009	10.02	10.32	9.666	10.31	16,866,686	+0.32(+3.24%)
Mar 16, 2009	9.705	10.32	9.705	9.983	16,129,741	+0.33(+3.40%)
Mar 13, 2009	9.972	10.03	9.409	9.654	0	-0.14(-1.42%)
Mar 12, 2009	9.504	9.827	9.365	9.794	17,867,906	+0.28(+2.99%)
Mar 11, 2009	9.615	9.872	9.214	9.510	20,591,624	+0.02(+0.23%)
Mar 10, 2009	9.560	9.838	9.359	9.487	20,939,378	+0.22(+2.41%)
Mar 09, 2009	8.886	9.604	8.886	9.265	16,248,272	+0.22(+2.40%)
Mar 06, 2009	9.198	9.409	8.752	9.047	0	-0.06(-0.67%)
Mar 05, 2009	9.465	9.549	9.014	9.109	23,050,952	-0.58(-6.03%)
Mar 04, 2009	9.955	10.18	9.621	9.693	32,594,980	+0.23(+2.47%)
Mar 02, 2009	10.50	10.55	9.415	9.460	29,961,858	-1.34(-12.38%)
Feb 27, 2009	10.95	11.29	10.63	10.80	0	-0.48(-4.25%)
Feb 26, 2009	11.65	11.68	11.23	11.28	17,744,914	-0.16(-1.36%)
Feb 25, 2009	11.28	11.72	10.80	11.43	28,492,030	+0.36(+3.27%)
Feb 24, 2009	10.47	11.16	10.37	11.07	20,532,576	+0.75(+7.29%)
Feb 23, 2009	10.85	11.08	10.28	10.32	25,034,512	-0.35(-3.29%)
Feb 20, 2009	11.17	11.20	10.33	10.67	29,796,044	-0.84(-7.26%)
Feb 19, 2009	12.09	12.22	11.36	11.50	26,909,932	-0.33(-2.82%)
Feb 18, 2009	12.45	12.45	11.70	11.84	23,613,530	-0.48(-3.89%)
Feb 17, 2009	13.04	13.18	12.27	12.32	25,050,910	-1.09(-8.14%)
Feb 13, 2009	13.10	13.65	13.09	13.41	19,300,696	+0.04(+0.33%)
Feb 12, 2009	12.64	13.45	12.48	13.36	32,940,172	+0.54(+4.21%)
Feb 11, 2009	13.15	13.24	12.51	12.82	24,711,850	-0.10(-0.78%)
Feb 10, 2009	13.73	13.93	12.77	12.92	22,401,110	-0.71(-5.19%)
Feb 09, 2009	13.26	13.86	13.25	13.63	18,411,174	+0.48(+3.67%)
Feb 06, 2009	13.08	13.27	12.87	13.15	20,658,674	+0.02(+0.13%)
Feb 05, 2009	13.13	13.30	12.77	13.13	28,032,436	-0.12(-0.88%)
Feb 04, 2009	13.07	13.51	13.05	13.25	22,845,976	+0.23(+1.74%)
Feb 03, 2009	12.82	13.15	12.67	13.02	20,854,044	+0.34(+2.66%)

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.