Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	11.86	11.91	11.24	11.39	20,696,714	-0.37(-3.17%)
Apr 29, 2009	12.00	12.03	11.61	11.77	24,299,746	-0.19(-1.58%)
Apr 28, 2009	11.98	12.21	11.86	11.96	17,838,992	+0.05(+0.39%)
Apr 27, 2009	12.17	12.21	11.80	11.91	20,028,924	-0.54(-4.34%)
Apr 24, 2009	12.40	12.59	12.22	12.45	16,142,120	+0.22(+1.83%)
Apr 23, 2009	11.93	12.40	11.78	12.23	19,562,982	+0.45(+3.85%)
Apr 22, 2009	11.61	12.14	11.57	11.77	20,956,228	+0.09(+0.74%)
Apr 21, 2009	11.47	11.77	11.28	11.69	16,940,366	+0.16(+1.35%)
Apr 20, 2009	12.20	12.23	11.37	11.53	21,993,224	-0.94(-7.55%)
Apr 17, 2009	12.39	12.58	12.20	12.47	16,577,653	+0.10(+0.84%)
Apr 16, 2009	12.10	12.49	11.81	12.37	17,351,872	+0.37(+3.11%)
Apr 15, 2009	11.72	12.05	11.61	12.00	19,007,576	+0.19(+1.60%)
Apr 14, 2009	11.69	12.06	11.63	11.81	15,838,191	-0.03(-0.29%)
Apr 13, 2009	11.83	11.96	11.59	11.84	18,412,032	-0.22(-1.81%)
Apr 09, 2009	11.97	12.12	11.81	12.06	18,178,358	+0.48(+4.17%)
Apr 08, 2009	11.18	11.68	11.00	11.58	18,560,782	+0.44(+3.97%)
Apr 07, 2009	11.03	11.35	10.92	11.14	15,005,049	-0.17(-1.47%)
Apr 06, 2009	11.11	11.31	10.94	11.30	14,625,558	-0.09(-0.81%)
Apr 03, 2009	11.14	11.54	10.97	11.39	18,067,100	+0.18(+1.64%)
Apr 02, 2009	10.92	11.38	10.91	11.21	23,375,420	+0.63(+5.91%)
Apr 01, 2009	10.13	10.66	10.12	10.58	18,590,036	+0.30(+2.96%)
Mar 31, 2009	10.53	10.56	10.02	10.28	19,797,588	+0.10(+0.96%)
Mar 30, 2009	10.64	10.74	9.935	10.18	17,446,624	-1.23(-10.77%)
Mar 26, 2009	11.01	11.47	10.93	11.41	24,138,070	+0.71(+6.60%)
Mar 25, 2009	10.61	10.96	10.39	10.70	21,194,726	+0.21(+1.97%)
Mar 24, 2009	10.37	10.72	10.24	10.50	17,611,032	-0.16(-1.46%)
Mar 23, 2009	10.28	10.66	10.05	10.65	29,786,614	+0.30(+2.88%)
Mar 20, 2009	11.22	11.24	10.34	10.35	22,359,214	-0.80(-7.21%)
Mar 19, 2009	10.97	11.53	10.80	11.16	21,884,828	+0.53(+4.99%)
Mar 18, 2009	10.66	10.76	10.24	10.63	23,205,538	+0.00(+0.03%)
Mar 17, 2009	10.33	10.64	9.964	10.62	16,362,058	+0.33(+3.24%)
Mar 16, 2009	10.00	10.64	10.00	10.29	15,647,163	+0.34(+3.40%)
Mar 13, 2009	10.28	10.34	9.700	9.952	0	-0.14(-1.42%)
Mar 12, 2009	9.797	10.13	9.654	10.10	17,333,324	+0.29(+2.99%)
Mar 11, 2009	9.912	10.18	9.499	9.803	19,975,554	+0.02(+0.23%)
Mar 10, 2009	9.855	10.14	9.648	9.780	20,312,902	+0.23(+2.41%)
Mar 09, 2009	9.160	9.901	9.160	9.550	15,762,147	+0.22(+2.40%)
Mar 06, 2009	9.481	9.700	9.022	9.326	0	-0.06(-0.67%)
Mar 05, 2009	9.757	9.843	9.292	9.389	22,361,300	-0.60(-6.03%)
Mar 04, 2009	10.26	10.49	9.918	9.992	31,619,786	+0.24(+2.47%)
Mar 02, 2009	10.82	10.87	9.705	9.751	29,065,442	-1.38(-12.38%)
Feb 27, 2009	11.28	11.63	10.96	11.13	0	-0.49(-4.25%)
Feb 26, 2009	12.01	12.04	11.58	11.62	17,214,012	-0.16(-1.36%)
Feb 25, 2009	11.63	12.08	11.14	11.78	27,639,590	+0.37(+3.27%)
Feb 24, 2009	10.80	11.51	10.69	11.41	19,918,270	+0.78(+7.29%)
Feb 23, 2009	11.19	11.42	10.60	10.64	24,285,514	-0.36(-3.29%)
Feb 20, 2009	11.51	11.54	10.65	11.00	28,904,590	-0.86(-7.26%)
Feb 19, 2009	12.46	12.60	11.71	11.86	26,104,826	-0.34(-2.82%)
Feb 18, 2009	12.83	12.83	12.06	12.20	22,907,048	-0.49(-3.89%)
Feb 17, 2009	13.44	13.59	12.65	12.70	24,301,424	-1.13(-8.14%)
Feb 13, 2009	13.51	14.07	13.50	13.82	18,723,248	+0.05(+0.33%)
Feb 12, 2009	13.03	13.86	12.86	13.78	31,954,650	+0.56(+4.21%)
Feb 11, 2009	13.55	13.64	12.90	13.22	23,972,508	-0.10(-0.78%)
Feb 10, 2009	14.16	14.36	13.17	13.32	21,730,902	-0.73(-5.19%)
Feb 09, 2009	13.67	14.29	13.66	14.05	17,860,338	+0.42(+3.07%)
Feb 06, 2009	13.56	13.75	13.34	13.63	19,924,856	+0.02(+0.13%)
Feb 05, 2009	13.62	13.79	13.24	13.62	27,036,694	-0.12(-0.88%)
Feb 04, 2009	13.55	14.01	13.54	13.74	22,034,462	+0.24(+1.74%)
Feb 03, 2009	13.29	13.63	13.13	13.50	20,113,286	+0.35(+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.