Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	11.00	11.74	10.95	11.64	2,443,201	+0.82(+7.58%)
Apr 29, 2009	10.04	10.82	9.990	10.82	1,252,875	+0.91(+9.18%)
Apr 28, 2009	10.11	10.53	9.580	9.910	1,469,461	-0.12(-1.20%)
Apr 27, 2009	11.85	11.93	9.750	10.03	3,709,326	+0.49(+5.14%)
Apr 24, 2009	8.500	9.630	8.080	9.540	2,431,586	+1.02(+11.97%)
Apr 23, 2009	8.440	8.530	7.050	8.520	2,200,468	-0.64(-6.99%)
Apr 22, 2009	8.830	9.400	8.830	9.160	363,298	+0.21(+2.35%)
Apr 21, 2009	8.930	9.300	8.770	8.950	421,438	+0.01(+0.11%)
Apr 20, 2009	9.090	9.390	8.900	8.940	325,369	-0.23(-2.51%)
Apr 17, 2009	8.890	9.220	8.890	9.170	406,304	+0.31(+3.50%)
Apr 16, 2009	8.550	8.940	8.550	8.860	325,692	+0.35(+4.11%)
Apr 15, 2009	8.400	8.640	8.370	8.510	234,536	+0.08(+0.95%)
Apr 14, 2009	8.540	8.700	8.300	8.430	320,269	-0.19(-2.20%)
Apr 13, 2009	8.500	8.650	8.350	8.620	294,363	+0.12(+1.41%)
Apr 09, 2009	8.520	8.550	8.360	8.500	539,438	+0.14(+1.67%)
Apr 08, 2009	8.320	8.530	8.250	8.360	410,790	+0.07(+0.84%)
Apr 07, 2009	8.530	8.640	8.270	8.290	565,823	-0.36(-4.16%)
Apr 06, 2009	8.770	8.940	8.600	8.650	575,534	-0.21(-2.37%)
Apr 03, 2009	9.110	9.290	8.730	8.860	332,511	-0.30(-3.28%)
Apr 02, 2009	9.060	9.410	8.960	9.160	393,331	+0.20(+2.23%)
Apr 01, 2009	9.150	9.260	8.820	8.960	426,077	-0.26(-2.82%)
Mar 31, 2009	8.830	9.340	8.540	9.220	599,028	+0.46(+5.25%)
Mar 30, 2009	8.790	9.080	8.640	8.760	323,702	-0.41(-4.47%)
Mar 26, 2009	8.970	9.170	8.830	9.170	471,961	+0.24(+2.69%)
Mar 25, 2009	8.940	9.020	8.710	8.930	317,873	+0.08(+0.90%)
Mar 24, 2009	9.260	9.400	8.790	8.850	366,795	-0.47(-5.04%)
Mar 23, 2009	9.050	9.320	8.590	9.320	469,872	+0.84(+9.91%)
Mar 20, 2009	8.520	8.570	8.350	8.480	570,056	+0.04(+0.47%)
Mar 19, 2009	8.280	8.470	8.170	8.440	414,428	+0.27(+3.30%)
Mar 18, 2009	7.990	8.220	7.810	8.170	449,256	+0.17(+2.12%)
Mar 17, 2009	7.770	8.020	7.490	8.000	828,064	+0.08(+1.01%)
Mar 16, 2009	8.320	8.440	7.620	7.920	1,538,836	-1.91(-19.43%)
Mar 13, 2009	9.620	9.930	9.420	9.830	284,950	+0.28(+2.93%)
Mar 12, 2009	8.900	9.620	8.750	9.550	443,838	+0.66(+7.42%)
Mar 11, 2009	9.600	9.670	8.880	8.890	236,090	-0.63(-6.62%)
Mar 10, 2009	9.470	9.850	9.270	9.520	334,806	+0.21(+2.26%)
Mar 09, 2009	9.660	9.880	9.210	9.310	421,474	-0.24(-2.51%)
Mar 06, 2009	9.110	9.580	9.070	9.550	685,402	+0.50(+5.52%)
Mar 05, 2009	9.780	9.810	9.010	9.050	587,123	-0.78(-7.93%)
Mar 04, 2009	10.18	10.18	9.800	9.830	497,675	-0.42(-4.10%)
Mar 02, 2009	10.95	10.95	10.23	10.25	436,170	-0.79(-7.16%)
Feb 27, 2009	11.56	11.70	11.00	11.04	473,634	-0.61(-5.24%)
Feb 26, 2009	11.44	12.03	11.00	11.65	252,339	-0.07(-0.60%)
Feb 25, 2009	11.58	12.01	11.36	11.72	316,594	+0.03(+0.26%)
Feb 24, 2009	11.87	12.01	11.30	11.69	259,799	-0.03(-0.26%)
Feb 23, 2009	12.12	12.25	11.60	11.72	157,089	-0.35(-2.90%)
Feb 20, 2009	12.10	12.31	11.85	12.07	163,678	-0.16(-1.31%)
Feb 19, 2009	12.51	12.76	12.13	12.23	77,192	-0.20(-1.61%)
Feb 18, 2009	12.94	12.94	12.25	12.43	149,711	-0.47(-3.64%)
Feb 17, 2009	12.84	13.08	12.58	12.90	131,947	-0.24(-1.83%)
Feb 13, 2009	12.86	13.30	11.18	13.14	312,528	+0.25(+1.94%)
Feb 12, 2009	12.54	12.98	12.52	12.89	178,628	-0.04(-0.31%)
Feb 11, 2009	12.83	13.10	12.71	12.93	141,312	+0.11(+0.86%)
Feb 10, 2009	13.27	13.67	12.74	12.82	260,912	-0.56(-4.19%)
Feb 09, 2009	13.34	13.64	13.18	13.38	223,261	-0.04(-0.30%)
Feb 06, 2009	13.08	13.63	13.08	13.42	279,211	+0.37(+2.84%)
Feb 05, 2009	12.49	13.19	12.48	13.05	351,693	+0.60(+4.82%)
Feb 04, 2009	12.52	12.68	12.25	12.45	192,127	-0.03(-0.24%)
Feb 03, 2009	12.48	12.60	12.18	12.48	205,797	+0.12(+0.97%)

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.