Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	16.41	16.85	15.94	16.36	5,441,115	+0.49(+3.07%)
Apr 29, 2009	14.54	16.53	14.47	15.87	6,438,504	+1.48(+10.25%)
Apr 28, 2009	14.60	14.85	14.00	14.40	6,167,783	-0.13(-0.86%)
Apr 27, 2009	14.18	14.54	13.65	14.52	3,813,933	+0.11(+0.76%)
Apr 24, 2009	13.53	14.51	13.21	14.41	4,771,037	+1.40(+10.74%)
Apr 23, 2009	13.03	13.45	12.48	13.02	4,013,924	-0.11(-0.84%)
Apr 22, 2009	13.49	13.96	12.99	13.13	3,961,100	-0.63(-4.57%)
Apr 21, 2009	12.49	13.78	12.49	13.75	2,195,050	+0.96(+7.48%)
Apr 20, 2009	13.47	13.49	12.53	12.80	3,808,123	-0.97(-7.07%)
Apr 17, 2009	13.82	13.96	13.35	13.77	3,136,867	-0.11(-0.79%)
Apr 16, 2009	13.71	14.00	13.15	13.88	4,663,381	+0.42(+3.09%)
Apr 15, 2009	13.54	13.74	13.13	13.46	4,178,331	-0.07(-0.52%)
Apr 14, 2009	13.93	14.06	13.31	13.53	3,151,883	-0.58(-4.12%)
Apr 13, 2009	13.64	14.21	13.19	14.11	3,574,106	+0.31(+2.22%)
Apr 09, 2009	13.27	14.02	12.72	13.81	4,185,819	+0.96(+7.45%)
Apr 08, 2009	12.41	13.18	12.14	12.85	3,621,461	+0.48(+3.87%)
Apr 07, 2009	12.28	12.73	12.06	12.37	4,419,921	-0.16(-1.25%)
Apr 06, 2009	11.53	12.58	11.18	12.53	4,942,068	-0.48(-3.68%)
Apr 03, 2009	11.99	13.12	11.96	13.01	3,205,189	+0.75(+6.08%)
Apr 02, 2009	11.44	12.47	11.44	12.26	4,394,694	+1.13(+10.16%)
Apr 01, 2009	10.28	11.27	9.946	11.13	3,917,045	+0.64(+6.06%)
Mar 31, 2009	10.27	10.86	10.03	10.50	3,088,866	+0.22(+2.14%)
Mar 30, 2009	10.81	11.22	10.17	10.28	2,976,303	-1.03(-9.10%)
Mar 26, 2009	10.57	11.92	10.57	11.30	5,315,248	+0.95(+9.17%)
Mar 25, 2009	10.28	10.72	9.765	10.35	2,700,813	+0.07(+0.69%)
Mar 24, 2009	10.31	10.65	10.14	10.28	3,059,108	-0.29(-2.75%)
Mar 23, 2009	9.970	10.57	9.891	10.57	4,045,902	+1.37(+14.93%)
Mar 20, 2009	9.514	9.656	8.996	9.200	3,174,315	+0.13(+1.38%)
Mar 19, 2009	9.075	9.326	8.855	9.075	1,705,503	+0.15(+1.67%)
Mar 18, 2009	8.557	9.035	8.258	8.925	2,328,864	+0.29(+3.36%)
Mar 17, 2009	8.297	8.706	8.086	8.635	1,724,452	+0.32(+3.87%)
Mar 16, 2009	8.557	8.808	8.313	8.313	2,281,098	-0.16(-1.94%)
Mar 13, 2009	8.973	9.255	8.423	8.478	0	-0.35(-4.00%)
Mar 12, 2009	8.188	8.949	8.015	8.831	4,352,521	+0.60(+7.24%)
Mar 11, 2009	7.717	8.356	7.717	8.235	4,456,392	+0.69(+9.16%)
Mar 10, 2009	6.806	7.560	6.806	7.544	4,966,242	+1.04(+15.92%)
Mar 09, 2009	6.492	7.018	6.445	6.508	3,338,441	-0.05(-0.84%)
Mar 06, 2009	6.712	6.892	6.374	6.563	0	-0.32(-4.68%)
Mar 05, 2009	7.175	7.175	6.767	6.884	4,077,155	-0.35(-4.88%)
Mar 04, 2009	6.476	7.575	6.476	7.238	4,820,178	+1.18(+19.43%)
Mar 02, 2009	6.625	6.625	5.974	6.060	3,979,191	-0.64(-9.60%)
Feb 27, 2009	6.555	6.916	6.390	6.704	0	-0.11(-1.61%)
Feb 26, 2009	7.112	7.434	6.806	6.814	2,187,601	-0.24(-3.34%)
Feb 25, 2009	7.073	7.607	7.026	7.049	3,325,323	-0.44(-5.87%)
Feb 24, 2009	7.418	7.717	7.159	7.489	3,220,121	+0.14(+1.92%)
Feb 23, 2009	7.850	8.188	7.324	7.348	4,010,492	-0.45(-5.74%)
Feb 20, 2009	7.662	7.960	7.363	7.795	2,902,282	+0.10(+1.33%)
Feb 19, 2009	7.599	8.046	7.528	7.693	1,988,864	+0.14(+1.87%)
Feb 18, 2009	8.046	8.046	7.512	7.552	2,820,142	-0.37(-4.66%)
Feb 17, 2009	8.486	8.509	7.881	7.921	1,829,258	-0.72(-8.36%)
Feb 13, 2009	8.651	9.004	8.580	8.643	2,186,243	-0.09(-0.99%)
Feb 12, 2009	8.533	8.855	8.297	8.729	2,287,583	-0.13(-1.51%)
Feb 11, 2009	8.839	9.043	8.674	8.863	2,907,283	+0.02(+0.27%)
Feb 10, 2009	9.271	9.624	8.643	8.839	3,686,718	-0.56(-5.93%)
Feb 09, 2009	9.279	9.789	9.075	9.396	3,042,025	+0.04(+0.42%)
Feb 06, 2009	8.305	9.483	8.227	9.357	4,685,790	+1.18(+14.40%)
Feb 05, 2009	7.889	8.250	7.560	8.180	2,969,316	+0.33(+4.20%)
Feb 04, 2009	7.450	7.944	7.301	7.850	6,960,217	+0.39(+5.26%)
Feb 03, 2009	7.732	7.968	7.426	7.458	7,908,067	-0.75(-9.18%)

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.