Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	8.719	8.933	8.417	8.590	41,788	-0.13(-1.49%)
Apr 29, 2009	8.849	8.978	8.590	8.719	70,522	+0.09(+1.00%)
Apr 28, 2009	9.712	9.884	8.417	8.633	152,315	-1.42(-14.16%)
Apr 27, 2009	10.32	10.36	9.712	10.06	23,530	-0.09(-0.85%)
Apr 24, 2009	10.19	10.23	9.928	10.14	39,122	+0.22(+2.17%)
Apr 23, 2009	10.06	10.31	9.727	9.928	19,698	+0.13(+1.32%)
Apr 22, 2009	9.280	9.798	9.194	9.798	19,654	+0.47(+5.09%)
Apr 21, 2009	9.280	9.453	9.064	9.323	12,933	+0.17(+1.89%)
Apr 20, 2009	9.582	9.582	9.064	9.151	11,902	-0.26(-2.75%)
Apr 17, 2009	9.194	9.539	9.194	9.410	76,906	+0.13(+1.40%)
Apr 16, 2009	9.280	9.622	9.064	9.280	49,221	-0.04(-0.46%)
Apr 15, 2009	9.410	9.712	8.676	9.323	14,591	-0.04(-0.46%)
Apr 14, 2009	9.755	9.881	9.021	9.367	14,500	-0.17(-1.81%)
Apr 13, 2009	9.582	9.798	9.194	9.539	13,273	+0.30(+3.27%)
Apr 09, 2009	9.151	9.539	8.978	9.237	5,683	+0.17(+1.90%)
Apr 08, 2009	8.803	9.108	8.633	9.064	7,886	+0.35(+3.96%)
Apr 07, 2009	8.849	9.194	8.417	8.719	16,104	-0.13(-1.46%)
Apr 06, 2009	9.151	9.234	8.719	8.849	10,870	-0.26(-2.84%)
Apr 03, 2009	9.237	9.237	8.676	9.108	16,501	+0.09(+0.96%)
Apr 02, 2009	9.108	9.367	8.633	9.021	17,569	+0.35(+3.98%)
Apr 01, 2009	8.849	8.849	8.270	8.676	13,155	-0.04(-0.50%)
Mar 31, 2009	9.237	9.582	8.417	8.719	24,843	-0.35(-3.81%)
Mar 30, 2009	9.669	9.928	8.762	9.064	14,135	-1.12(-11.02%)
Mar 26, 2009	10.19	10.49	10.10	10.19	4,343	+0.30(+3.06%)
Mar 25, 2009	10.14	10.53	9.496	9.884	11,781	-0.04(-0.43%)
Mar 24, 2009	10.06	10.49	9.712	9.928	19,711	-0.22(-2.13%)
Mar 23, 2009	10.01	10.14	10.01	10.14	9,455	+0.52(+5.38%)
Mar 20, 2009	10.66	10.88	9.194	9.626	16,637	-1.17(-10.80%)
Mar 19, 2009	11.01	11.01	10.62	10.79	3,639	-0.22(-1.96%)
Mar 18, 2009	11.35	11.52	10.27	11.01	8,741	-0.22(-1.92%)
Mar 17, 2009	12.09	12.09	11.18	11.22	16,663	-0.43(-3.70%)
Mar 16, 2009	11.05	11.91	10.79	11.65	24,172	+0.99(+9.31%)
Mar 13, 2009	10.14	10.96	10.01	10.66	0	+0.78(+7.86%)
Mar 12, 2009	9.064	11.18	8.849	9.884	29,219	+0.82(+9.05%)
Mar 11, 2009	9.237	9.582	8.892	9.064	8,839	+0.09(+0.96%)
Mar 10, 2009	8.849	9.062	8.762	8.978	16,084	+0.26(+2.97%)
Mar 09, 2009	8.331	8.978	8.331	8.719	6,642	+0.09(+1.00%)
Mar 06, 2009	8.719	9.453	7.985	8.633	0	+0.17(+2.07%)
Mar 05, 2009	9.064	9.064	8.201	8.458	8,415	-0.69(-7.57%)
Mar 04, 2009	9.539	9.712	8.762	9.151	16,715	+1.21(+15.22%)
Mar 02, 2009	8.719	8.935	7.122	7.942	26,771	-1.25(-13.62%)
Feb 27, 2009	9.237	9.712	9.194	9.194	0	-0.39(-4.05%)
Feb 26, 2009	9.755	9.971	9.496	9.582	9,043	-0.13(-1.33%)
Feb 25, 2009	10.06	10.27	9.712	9.712	7,091	-0.43(-4.26%)
Feb 24, 2009	9.280	10.14	9.280	10.14	24,061	+0.60(+6.34%)
Feb 23, 2009	9.669	10.06	9.323	9.539	14,596	+0.22(+2.31%)
Feb 20, 2009	10.32	10.32	8.633	9.323	79,918	-1.47(-13.60%)
Feb 19, 2009	11.96	12.31	9.798	10.79	79,626	-1.55(-12.59%)
Feb 18, 2009	13.77	13.81	11.96	12.34	77,415	-1.73(-12.27%)
Feb 17, 2009	15.11	15.19	13.29	14.07	69,625	-0.95(-6.32%)
Feb 13, 2009	14.89	15.54	14.89	15.02	23,246	+0.13(+0.87%)
Feb 12, 2009	15.19	15.19	14.55	14.89	34,026	-0.41(-2.68%)
Feb 11, 2009	14.81	15.41	14.46	15.30	26,927	+0.58(+3.96%)
Feb 10, 2009	15.50	16.62	14.72	14.72	22,565	-0.39(-2.57%)
Feb 09, 2009	15.02	15.50	14.89	15.11	4,674	+0.00(+0.00%)
Feb 06, 2009	14.98	15.15	14.68	15.11	11,722	+0.26(+1.74%)
Feb 05, 2009	14.85	15.06	14.24	14.85	10,208	-0.04(-0.29%)
Feb 04, 2009	14.85	15.11	14.68	14.89	12,138	+0.22(+1.47%)
Feb 03, 2009	14.81	15.06	14.46	14.68	7,791	+0.09(+0.59%)

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.