Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	9.536	9.694	9.019	9.111	4,104,419	-0.23(-2.50%)
Apr 29, 2009	9.078	9.361	8.853	9.344	3,773,987	+0.56(+6.36%)
Apr 28, 2009	8.836	9.236	8.602	8.786	6,036,054	-0.31(-3.39%)
Apr 27, 2009	9.586	9.761	9.003	9.094	5,012,888	-0.98(-9.69%)
Apr 24, 2009	9.094	10.54	8.486	10.07	12,982,559	+1.12(+12.48%)
Apr 23, 2009	8.519	9.028	8.386	8.953	7,769,945	+0.28(+3.27%)
Apr 22, 2009	8.703	9.628	8.252	8.669	11,165,318	-0.45(-4.94%)
Apr 21, 2009	7.544	9.795	7.402	9.119	24,793,998	-1.66(-15.39%)
Apr 20, 2009	12.13	12.34	10.77	10.78	10,044,488	-1.74(-13.92%)
Apr 17, 2009	11.55	13.01	11.04	12.52	9,676,278	+1.10(+9.63%)
Apr 16, 2009	10.83	11.67	10.23	11.42	9,397,366	+0.73(+6.78%)
Apr 15, 2009	10.00	10.76	9.619	10.69	4,944,747	+0.67(+6.65%)
Apr 14, 2009	11.12	11.79	10.00	10.03	9,566,768	-1.18(-10.49%)
Apr 13, 2009	9.895	11.25	9.586	11.20	8,665,375	+0.90(+8.74%)
Apr 09, 2009	9.103	10.30	8.690	10.30	8,366,204	+2.15(+26.38%)
Apr 08, 2009	8.594	8.719	7.877	8.152	3,828,740	-0.40(-4.68%)
Apr 07, 2009	8.794	9.034	8.552	8.552	2,969,200	-0.61(-6.64%)
Apr 06, 2009	9.144	9.207	8.753	9.161	5,184,997	-0.22(-2.31%)
Apr 03, 2009	9.294	9.394	8.744	9.378	4,265,061	+0.07(+0.72%)
Apr 02, 2009	9.228	9.588	8.869	9.311	7,368,061	+0.66(+7.61%)
Apr 01, 2009	7.986	8.744	7.927	8.653	4,423,271	+0.46(+5.60%)
Mar 31, 2009	7.861	8.394	7.602	8.194	5,651,649	+0.38(+4.80%)
Mar 30, 2009	8.402	8.494	7.769	7.819	3,556,054	-1.25(-13.79%)
Mar 26, 2009	9.003	9.094	8.669	9.069	5,894,111	+0.30(+3.42%)
Mar 25, 2009	8.836	9.336	8.136	8.769	5,790,799	+0.06(+0.67%)
Mar 24, 2009	9.328	9.786	8.694	8.711	5,780,184	-1.01(-10.38%)
Mar 23, 2009	9.003	9.728	8.803	9.719	5,344,797	+1.45(+17.54%)
Mar 20, 2009	8.794	8.836	8.061	8.269	4,903,664	-0.46(-5.25%)
Mar 19, 2009	10.07	10.22	8.678	8.728	6,243,479	-1.05(-10.74%)
Mar 18, 2009	8.594	9.970	8.561	9.778	7,848,366	+0.73(+8.11%)
Mar 17, 2009	8.619	9.044	8.336	9.044	5,277,373	+0.73(+8.72%)
Mar 16, 2009	8.102	9.419	8.019	8.319	8,142,859	+0.47(+5.94%)
Mar 13, 2009	8.211	8.294	7.335	7.852	6,383,030	+0.20(+2.61%)
Mar 12, 2009	6.810	7.694	6.502	7.652	9,700,728	+0.59(+8.38%)
Mar 11, 2009	6.535	7.327	6.268	7.060	9,636,774	+0.68(+10.72%)
Mar 10, 2009	6.527	6.552	5.927	6.377	7,229,160	+0.68(+11.84%)
Mar 09, 2009	5.318	6.177	5.235	5.702	5,388,030	+0.30(+5.56%)
Mar 06, 2009	5.810	6.210	4.918	5.402	6,904,334	-0.24(-4.28%)
Mar 05, 2009	6.477	6.544	5.502	5.643	5,267,387	-1.01(-15.16%)
Mar 04, 2009	7.085	7.661	6.243	6.652	6,726,604	-0.78(-10.54%)
Mar 02, 2009	7.586	7.836	7.402	7.436	6,600,897	-0.38(-4.80%)
Feb 27, 2009	8.186	8.853	7.777	7.811	7,915,849	-1.28(-14.12%)
Feb 26, 2009	8.994	10.29	8.594	9.094	11,371,660	+1.08(+13.41%)
Feb 25, 2009	8.377	8.744	7.110	8.019	11,286,356	-0.45(-5.31%)
Feb 24, 2009	7.127	8.794	6.852	8.469	11,737,864	+1.24(+17.19%)
Feb 23, 2009	7.619	7.802	6.977	7.227	6,075,108	-0.28(-3.67%)
Feb 20, 2009	7.219	7.644	6.710	7.502	8,278,746	-0.25(-3.23%)
Feb 19, 2009	8.561	8.869	7.744	7.752	4,363,290	-0.68(-8.01%)
Feb 18, 2009	8.853	8.853	7.786	8.427	7,200,044	+0.08(+1.00%)
Feb 17, 2009	9.019	9.228	8.336	8.344	7,285,688	-1.18(-12.35%)
Feb 13, 2009	9.694	9.920	9.184	9.519	7,975,115	-0.22(-2.23%)
Feb 12, 2009	9.318	10.27	9.161	9.736	9,097,065	-0.78(-7.38%)
Feb 11, 2009	10.54	10.91	10.09	10.51	5,784,218	+0.55(+5.52%)
Feb 10, 2009	12.16	12.37	9.911	9.961	12,032,404	-2.41(-19.47%)
Feb 09, 2009	12.45	12.85	11.54	12.37	8,821,149	+0.42(+3.49%)
Feb 06, 2009	10.92	12.60	10.92	11.95	8,551,057	+1.15(+10.65%)
Feb 05, 2009	10.71	11.65	9.870	10.80	10,308,193	+0.10(+0.93%)
Feb 04, 2009	10.87	11.68	10.63	10.70	5,839,631	-0.23(-2.06%)
Feb 03, 2009	12.25	12.30	10.82	10.93	7,536,394	-1.13(-9.34%)

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.