Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	10.63	11.00	10.45	10.71	1,606,769	+0.14(+1.30%)
Apr 29, 2009	10.21	10.71	10.11	10.57	1,924,007	+0.44(+4.33%)
Apr 28, 2009	10.00	10.23	9.702	10.13	2,269,457	-0.03(-0.32%)
Apr 27, 2009	10.49	10.63	10.15	10.17	2,397,655	-0.51(-4.78%)
Apr 24, 2009	10.51	10.81	10.36	10.68	1,498,553	+0.19(+1.81%)
Apr 23, 2009	10.48	10.72	10.08	10.49	1,944,709	+0.14(+1.39%)
Apr 22, 2009	9.891	10.57	9.813	10.34	1,497,726	+0.25(+2.47%)
Apr 21, 2009	9.826	10.11	9.793	10.09	1,161,377	+0.20(+2.05%)
Apr 20, 2009	10.34	10.34	9.885	9.891	2,031,399	-0.62(-5.86%)
Apr 17, 2009	11.09	11.19	10.46	10.51	2,547,890	-0.46(-4.18%)
Apr 16, 2009	10.49	11.10	10.24	10.97	2,966,805	+0.60(+5.81%)
Apr 15, 2009	10.53	10.53	10.23	10.36	1,266,786	-0.19(-1.80%)
Apr 14, 2009	10.87	10.94	10.39	10.55	2,275,722	+0.02(+0.19%)
Apr 13, 2009	10.47	10.62	10.20	10.53	1,339,948	-0.15(-1.41%)
Apr 09, 2009	10.24	10.76	10.12	10.68	2,326,670	+0.67(+6.74%)
Apr 08, 2009	9.741	10.01	9.741	10.01	1,342,327	+0.30(+3.10%)
Apr 07, 2009	10.19	10.26	9.675	9.708	1,793,772	-0.58(-5.66%)
Apr 06, 2009	10.55	10.60	10.09	10.29	2,182,937	-0.33(-3.14%)
Apr 03, 2009	10.48	10.62	10.29	10.62	1,912,905	+0.09(+0.87%)
Apr 02, 2009	10.18	10.80	10.10	10.53	2,499,127	+0.54(+5.37%)
Apr 01, 2009	9.773	10.07	9.603	9.996	1,526,090	+0.09(+0.93%)
Mar 31, 2009	9.839	10.12	9.524	9.904	2,219,340	+0.18(+1.82%)
Mar 30, 2009	9.970	9.970	9.531	9.727	2,683,217	-0.36(-3.57%)
Mar 26, 2009	9.269	10.09	9.190	10.09	3,001,328	+0.98(+10.79%)
Mar 25, 2009	9.249	9.518	8.810	9.105	2,062,132	-0.07(-0.79%)
Mar 24, 2009	9.387	9.413	9.086	9.177	1,411,486	-0.35(-3.71%)
Mar 23, 2009	9.171	9.531	8.856	9.531	1,761,648	+0.75(+8.58%)
Mar 20, 2009	9.426	9.479	8.751	8.778	2,296,759	-0.63(-6.69%)
Mar 19, 2009	9.616	9.682	9.367	9.406	2,543,215	-0.19(-1.98%)
Mar 18, 2009	9.164	9.682	9.164	9.596	1,942,514	+0.07(+0.76%)
Mar 17, 2009	9.302	9.524	9.269	9.524	1,526,904	+0.24(+2.61%)
Mar 16, 2009	9.302	9.557	9.210	9.282	1,270,758	+0.08(+0.85%)
Mar 13, 2009	9.236	9.446	9.099	9.203	1,184,915	-0.02(-0.21%)
Mar 12, 2009	8.804	9.243	8.463	9.223	2,402,525	+0.38(+4.30%)
Mar 11, 2009	8.555	9.053	8.555	8.843	2,090,017	+0.31(+3.61%)
Mar 10, 2009	8.470	8.699	8.385	8.535	3,016,185	+0.25(+3.00%)
Mar 09, 2009	8.378	8.771	8.247	8.286	2,195,151	-0.20(-2.39%)
Mar 06, 2009	8.647	8.751	8.365	8.489	1,633,931	-0.07(-0.77%)
Mar 05, 2009	8.771	8.824	8.437	8.555	1,777,928	-0.31(-3.55%)
Mar 04, 2009	8.620	8.974	8.588	8.869	1,681,794	+0.52(+6.28%)
Mar 02, 2009	8.837	9.040	8.345	8.345	2,324,148	-0.58(-6.46%)
Feb 27, 2009	8.810	9.177	8.666	8.922	3,010,499	-0.07(-0.73%)
Feb 26, 2009	9.092	9.210	8.896	8.987	2,305,308	-0.05(-0.58%)
Feb 25, 2009	9.236	9.243	8.896	9.040	2,445,247	-0.28(-2.95%)
Feb 24, 2009	9.033	9.380	8.961	9.315	1,666,075	+0.38(+4.25%)
Feb 23, 2009	9.341	9.458	8.935	8.935	1,550,357	-0.36(-3.88%)
Feb 20, 2009	9.426	9.426	9.099	9.295	2,559,190	-0.01(-0.07%)
Feb 19, 2009	9.498	9.655	9.264	9.302	1,548,329	-0.17(-1.80%)
Feb 18, 2009	9.524	9.649	9.282	9.472	1,477,391	-0.01(-0.14%)
Feb 17, 2009	9.675	9.727	9.295	9.485	2,532,720	-0.39(-3.92%)
Feb 13, 2009	10.26	10.32	9.806	9.872	2,189,772	-0.45(-4.38%)
Feb 12, 2009	9.994	10.36	9.944	10.32	2,389,657	-0.07(-0.69%)
Feb 11, 2009	10.43	10.49	10.16	10.40	1,821,137	-0.03(-0.31%)
Feb 10, 2009	10.47	10.74	10.15	10.43	2,992,811	-0.14(-1.30%)
Feb 09, 2009	10.78	10.91	10.53	10.57	1,744,315	-0.28(-2.54%)
Feb 06, 2009	10.28	10.89	10.28	10.84	1,948,805	+0.52(+5.08%)
Feb 05, 2009	9.931	10.42	9.800	10.32	2,011,921	+0.33(+3.28%)
Feb 04, 2009	10.09	10.28	9.885	9.989	2,575,050	-0.10(-0.97%)
Feb 03, 2009	9.642	10.17	9.511	10.09	2,525,067	+0.52(+5.48%)

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.