Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	11.87	11.91	11.25	11.40	20,689,778	-0.37(-3.17%)
Apr 29, 2009	12.00	12.03	11.62	11.77	24,291,604	-0.19(-1.59%)
Apr 28, 2009	11.98	12.22	11.87	11.96	17,833,014	+0.05(+0.39%)
Apr 27, 2009	12.18	12.21	11.81	11.91	20,022,212	-0.54(-4.34%)
Apr 24, 2009	12.41	12.59	12.22	12.45	16,136,710	+0.22(+1.83%)
Apr 23, 2009	11.93	12.41	11.79	12.23	19,556,426	+0.45(+3.85%)
Apr 22, 2009	11.61	12.14	11.58	11.78	20,949,204	+0.09(+0.74%)
Apr 21, 2009	11.48	11.77	11.28	11.69	16,934,688	+0.16(+1.34%)
Apr 20, 2009	12.20	12.24	11.37	11.54	21,985,854	-0.94(-7.55%)
Apr 17, 2009	12.39	12.59	12.21	12.48	16,572,097	+0.10(+0.84%)
Apr 16, 2009	12.10	12.49	11.81	12.37	17,346,058	+0.37(+3.11%)
Apr 15, 2009	11.72	12.06	11.61	12.00	19,001,206	+0.19(+1.61%)
Apr 14, 2009	11.70	12.06	11.63	11.81	15,832,883	-0.03(-0.29%)
Apr 13, 2009	11.83	11.97	11.60	11.85	18,405,862	-0.22(-1.81%)
Apr 09, 2009	11.97	12.12	11.81	12.06	18,172,266	+0.48(+4.17%)
Apr 08, 2009	11.18	11.68	11.00	11.58	18,554,562	+0.44(+3.97%)
Apr 07, 2009	11.03	11.36	10.92	11.14	15,000,021	-0.17(-1.47%)
Apr 06, 2009	11.12	11.32	10.94	11.31	14,620,656	-0.09(-0.81%)
Apr 03, 2009	11.14	11.54	10.98	11.40	18,061,044	+0.18(+1.64%)
Apr 02, 2009	10.92	11.39	10.91	11.21	23,367,586	+0.63(+5.91%)
Apr 01, 2009	10.13	10.67	10.12	10.59	18,583,806	+0.30(+2.96%)
Mar 31, 2009	10.53	10.56	10.02	10.28	19,790,952	+0.10(+0.96%)
Mar 30, 2009	10.64	10.75	9.938	10.19	17,440,778	-1.23(-10.77%)
Mar 26, 2009	11.01	11.48	10.94	11.41	24,129,982	+0.71(+6.60%)
Mar 25, 2009	10.61	10.97	10.40	10.71	21,187,624	+0.21(+1.97%)
Mar 24, 2009	10.37	10.73	10.24	10.50	17,605,130	-0.16(-1.46%)
Mar 23, 2009	10.28	10.67	10.05	10.66	29,776,632	+0.30(+2.88%)
Mar 20, 2009	11.23	11.24	10.34	10.36	22,351,720	-0.80(-7.21%)
Mar 19, 2009	10.97	11.54	10.80	11.16	21,877,494	+0.53(+4.99%)
Mar 18, 2009	10.67	10.77	10.24	10.63	23,197,762	+0.00(+0.03%)
Mar 17, 2009	10.33	10.64	9.967	10.63	16,356,575	+0.33(+3.24%)
Mar 16, 2009	10.01	10.64	10.01	10.29	15,641,919	+0.34(+3.40%)
Mar 13, 2009	10.28	10.34	9.703	9.956	0	-0.14(-1.42%)
Mar 12, 2009	9.800	10.13	9.657	10.10	17,327,516	+0.29(+2.99%)
Mar 11, 2009	9.915	10.18	9.502	9.806	19,968,858	+0.02(+0.23%)
Mar 10, 2009	9.858	10.15	9.651	9.783	20,306,094	+0.23(+2.41%)
Mar 09, 2009	9.163	9.904	9.163	9.553	15,756,865	+0.22(+2.40%)
Mar 06, 2009	9.485	9.703	9.025	9.329	0	-0.06(-0.67%)
Mar 05, 2009	9.760	9.846	9.295	9.393	22,353,806	-0.60(-6.03%)
Mar 04, 2009	10.27	10.50	9.921	9.996	31,609,188	+0.24(+2.47%)
Mar 02, 2009	10.82	10.87	9.709	9.755	29,055,702	-1.38(-12.38%)
Feb 27, 2009	11.29	11.64	10.97	11.13	0	-0.49(-4.25%)
Feb 26, 2009	12.01	12.05	11.58	11.63	17,208,244	-0.16(-1.36%)
Feb 25, 2009	11.63	12.09	11.14	11.79	27,630,328	+0.37(+3.27%)
Feb 24, 2009	10.80	11.51	10.70	11.41	19,911,596	+0.78(+7.29%)
Feb 23, 2009	11.19	11.42	10.60	10.64	24,277,376	-0.36(-3.29%)
Feb 20, 2009	11.52	11.55	10.65	11.00	28,894,902	-0.86(-7.26%)
Feb 19, 2009	12.47	12.60	11.71	11.86	26,096,078	-0.34(-2.82%)
Feb 18, 2009	12.83	12.83	12.06	12.21	22,899,370	-0.49(-3.89%)
Feb 17, 2009	13.44	13.59	12.65	12.70	24,293,280	-1.13(-8.14%)
Feb 13, 2009	13.51	14.07	13.50	13.83	18,716,972	+0.05(+0.33%)
Feb 12, 2009	13.03	13.87	12.87	13.78	31,943,942	+0.56(+4.21%)
Feb 11, 2009	13.56	13.65	12.90	13.22	23,964,474	-0.10(-0.78%)
Feb 10, 2009	14.16	14.36	13.17	13.33	21,723,620	-0.73(-5.19%)
Feb 09, 2009	13.68	14.29	13.67	14.06	17,854,354	+0.42(+3.08%)
Feb 06, 2009	13.57	13.76	13.35	13.64	19,918,180	+0.02(+0.13%)
Feb 05, 2009	13.62	13.80	13.25	13.62	27,027,634	-0.12(-0.88%)
Feb 04, 2009	13.56	14.01	13.54	13.74	22,027,078	+0.24(+1.74%)
Feb 03, 2009	13.29	13.64	13.14	13.51	20,106,546	+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.