Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	12.56	12.59	11.92	12.00	9,771,908	-0.21(-1.69%)
Apr 29, 2009	11.93	12.31	11.87	12.20	12,128,363	+0.54(+4.66%)
Apr 28, 2009	11.54	11.98	11.52	11.66	9,918,684	-0.36(-3.00%)
Apr 27, 2009	12.26	12.51	11.93	12.02	13,379,539	-0.53(-4.22%)
Apr 24, 2009	12.37	12.86	11.99	12.55	21,377,904	+0.35(+2.83%)
Apr 23, 2009	12.11	12.36	11.68	12.20	12,985,908	+0.44(+3.75%)
Apr 22, 2009	11.95	12.86	11.75	11.76	25,067,152	-0.60(-4.87%)
Apr 21, 2009	10.76	12.37	10.57	12.36	17,735,300	+0.81(+6.99%)
Apr 20, 2009	12.91	12.92	11.52	11.56	19,718,496	-2.01(-14.83%)
Apr 17, 2009	13.24	13.89	12.80	13.57	20,163,766	+0.48(+3.71%)
Apr 16, 2009	13.12	13.40	12.47	13.08	25,290,544	+0.30(+2.36%)
Apr 15, 2009	12.08	12.90	11.78	12.78	7,856,358	+0.55(+4.50%)
Apr 14, 2009	13.29	13.47	12.17	12.23	16,217,504	-1.02(-7.71%)
Apr 13, 2009	12.14	13.41	11.94	13.25	15,009,772	+0.89(+7.19%)
Apr 09, 2009	11.42	12.39	11.23	12.36	14,509,145	+2.08(+20.21%)
Apr 08, 2009	10.50	10.60	10.03	10.29	9,027,498	-0.13(-1.27%)
Apr 07, 2009	10.37	10.70	10.37	10.42	4,645,877	-0.40(-3.67%)
Apr 06, 2009	10.90	10.95	10.59	10.81	8,621,106	-0.41(-3.66%)
Apr 03, 2009	10.73	11.23	10.56	11.23	12,019,079	+0.46(+4.23%)
Apr 02, 2009	11.35	11.38	10.60	10.77	24,843,540	+0.15(+1.38%)
Apr 01, 2009	9.977	10.73	9.903	10.62	16,635,308	+0.44(+4.33%)
Mar 31, 2009	9.940	10.40	9.698	10.18	13,624,241	+0.56(+5.80%)
Mar 30, 2009	10.05	10.13	9.518	9.624	8,628,601	-1.26(-11.55%)
Mar 26, 2009	11.13	11.15	10.61	10.88	18,992,530	-0.14(-1.27%)
Mar 25, 2009	10.87	11.23	10.12	11.02	16,129,760	+0.48(+4.53%)
Mar 24, 2009	11.01	11.31	10.41	10.54	10,411,000	-0.71(-6.27%)
Mar 23, 2009	10.45	11.27	10.44	11.25	18,987,974	+1.76(+18.59%)
Mar 20, 2009	10.05	10.06	9.356	9.485	14,287,696	-0.44(-4.43%)
Mar 19, 2009	11.35	11.35	9.909	9.924	25,904,452	-1.03(-9.42%)
Mar 18, 2009	9.779	10.99	9.640	10.96	51,025,188	+1.08(+10.89%)
Mar 17, 2009	9.299	9.880	9.088	9.880	17,943,478	+0.63(+6.80%)
Mar 16, 2009	9.640	10.08	9.226	9.252	15,612,853	-0.05(-0.51%)
Mar 13, 2009	9.575	9.735	8.877	9.299	0	-0.12(-1.31%)
Mar 12, 2009	8.470	9.502	8.274	9.422	16,925,962	+0.95(+11.24%)
Mar 11, 2009	8.477	8.906	8.259	8.470	14,977,825	+0.28(+3.37%)
Mar 10, 2009	7.677	8.234	7.568	8.194	16,358,477	+1.06(+14.88%)
Mar 09, 2009	6.645	7.350	6.645	7.132	9,262,152	+0.36(+5.37%)
Mar 06, 2009	7.023	7.314	6.471	6.769	0	-0.20(-2.82%)
Mar 05, 2009	7.510	7.612	6.929	6.965	8,556,802	-0.85(-10.88%)
Mar 04, 2009	8.405	8.434	7.590	7.816	14,245,606	-0.38(-4.61%)
Mar 02, 2009	8.412	8.659	8.194	8.194	5,532,818	-0.66(-7.47%)
Feb 27, 2009	8.739	9.357	8.724	8.855	0	-0.75(-7.80%)
Feb 26, 2009	9.691	10.17	9.430	9.604	12,471,792	+0.44(+4.76%)
Feb 25, 2009	8.848	9.604	8.288	9.168	12,581,629	+0.23(+2.60%)
Feb 24, 2009	7.983	8.935	7.801	8.935	8,278,371	+0.99(+12.44%)
Feb 23, 2009	8.354	8.477	7.794	7.947	13,525,419	+0.05(+0.64%)
Feb 20, 2009	7.496	8.157	7.121	7.896	12,173,058	-0.01(-0.09%)
Feb 19, 2009	8.637	8.724	7.903	7.903	6,150,774	-0.60(-7.09%)
Feb 18, 2009	8.826	8.906	8.245	8.506	17,595,438	+0.01(+0.09%)
Feb 17, 2009	8.884	9.001	8.499	8.499	9,719,759	-0.97(-10.22%)
Feb 13, 2009	9.888	9.917	9.459	9.466	9,816,768	-0.55(-5.51%)
Feb 12, 2009	10.05	10.05	9.357	10.02	8,664,608	-0.30(-2.89%)
Feb 11, 2009	9.975	10.36	9.909	10.32	8,410,493	+0.65(+6.77%)
Feb 10, 2009	11.17	11.19	9.633	9.662	18,770,736	-1.59(-14.15%)
Feb 09, 2009	11.17	11.54	10.94	11.25	12,777,786	+0.21(+1.91%)
Feb 06, 2009	10.11	11.12	10.11	11.04	17,327,080	+1.13(+11.45%)
Feb 05, 2009	9.524	10.16	9.052	9.909	15,438,027	+0.26(+2.74%)
Feb 04, 2009	9.880	10.21	9.640	9.645	4,844,099	-0.08(-0.85%)
Feb 03, 2009	10.51	10.51	9.619	9.728	8,691,068	-0.58(-5.64%)

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.