Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	12.32	12.91	12.22	12.64	5,970,382	+0.54(+4.47%)
Apr 29, 2009	12.20	12.30	11.91	12.10	5,813,770	+0.09(+0.77%)
Apr 28, 2009	11.80	12.10	11.70	12.01	5,589,201	+0.08(+0.71%)
Apr 27, 2009	12.10	12.21	11.87	11.92	6,448,340	-0.46(-3.69%)
Apr 24, 2009	11.90	12.40	11.86	12.38	4,941,213	+0.55(+4.68%)
Apr 23, 2009	11.82	11.85	11.63	11.83	5,107,643	+0.03(+0.25%)
Apr 22, 2009	11.35	11.94	11.22	11.80	6,928,415	+0.23(+1.97%)
Apr 21, 2009	11.12	11.60	11.12	11.57	3,599,585	+0.39(+3.52%)
Apr 20, 2009	11.63	11.69	11.17	11.17	3,016,410	-0.66(-5.54%)
Apr 17, 2009	11.37	11.87	11.37	11.83	5,213,149	+0.47(+4.09%)
Apr 16, 2009	11.11	11.42	11.00	11.36	3,642,309	+0.27(+2.44%)
Apr 15, 2009	11.10	11.20	10.96	11.09	2,886,256	-0.05(-0.49%)
Apr 14, 2009	11.36	11.36	11.05	11.15	5,767,938	-0.25(-2.22%)
Apr 13, 2009	11.31	11.45	11.12	11.40	3,937,869	+0.11(+1.01%)
Apr 09, 2009	11.22	11.34	10.98	11.29	4,578,155	+0.41(+3.73%)
Apr 08, 2009	10.56	10.88	10.50	10.88	4,844,793	+0.32(+3.04%)
Apr 07, 2009	10.70	10.78	10.32	10.56	6,832,500	-0.78(-6.90%)
Apr 06, 2009	11.24	11.34	11.09	11.34	4,872,776	+0.06(+0.56%)
Apr 03, 2009	11.36	11.38	11.08	11.28	3,250,364	-0.05(-0.41%)
Apr 02, 2009	10.87	11.48	10.76	11.33	6,563,271	+0.70(+6.61%)
Apr 01, 2009	10.28	10.69	10.16	10.62	3,144,939	+0.20(+1.95%)
Mar 31, 2009	10.45	10.66	10.27	10.42	4,616,002	+0.00(+0.04%)
Mar 30, 2009	10.67	10.79	10.26	10.42	4,369,581	-0.57(-5.23%)
Mar 26, 2009	10.77	11.00	10.56	10.99	4,824,548	+0.32(+2.97%)
Mar 25, 2009	10.64	10.93	10.44	10.68	4,192,039	+0.08(+0.80%)
Mar 24, 2009	10.39	10.74	10.38	10.59	4,621,416	+0.11(+1.01%)
Mar 23, 2009	10.21	10.48	10.18	10.48	3,626,811	+0.67(+6.85%)
Mar 20, 2009	9.999	10.10	9.796	9.813	4,063,966	-0.32(-3.19%)
Mar 19, 2009	9.969	10.18	9.940	10.14	5,200,149	+0.12(+1.22%)
Mar 18, 2009	9.716	10.19	9.648	10.01	7,135,416	+0.26(+2.72%)
Mar 17, 2009	9.504	9.749	9.437	9.749	4,715,207	+0.33(+3.50%)
Mar 16, 2009	9.530	9.652	9.420	9.420	3,634,972	+0.06(+0.63%)
Mar 13, 2009	9.170	9.386	9.081	9.360	0	+0.23(+2.50%)
Mar 12, 2009	8.883	9.174	8.747	9.132	4,724,206	+0.21(+2.37%)
Mar 11, 2009	8.950	9.081	8.773	8.921	4,303,855	+0.03(+0.38%)
Mar 10, 2009	8.549	8.887	8.519	8.887	5,637,798	+0.45(+5.36%)
Mar 09, 2009	8.591	8.684	8.375	8.435	5,617,436	-0.30(-3.44%)
Mar 06, 2009	8.671	8.921	8.561	8.735	0	+0.03(+0.39%)
Mar 05, 2009	9.136	9.136	8.625	8.701	6,741,906	-0.49(-5.34%)
Mar 04, 2009	8.976	9.356	8.887	9.191	7,478,010	+0.27(+2.98%)
Mar 02, 2009	9.411	9.513	8.921	8.925	6,632,635	-0.65(-6.80%)
Feb 27, 2009	9.555	9.779	9.475	9.576	0	-0.10(-1.01%)
Feb 26, 2009	9.927	9.982	9.648	9.673	4,918,816	-0.17(-1.72%)
Feb 25, 2009	9.897	10.01	9.694	9.842	4,335,776	-0.10(-0.98%)
Feb 24, 2009	9.923	10.07	9.779	9.940	6,829,513	+0.08(+0.86%)
Feb 23, 2009	10.57	10.57	9.847	9.855	9,446,833	-0.60(-5.74%)
Feb 20, 2009	10.56	10.68	10.35	10.46	0	-0.20(-1.87%)
Feb 19, 2009	10.87	10.98	10.60	10.65	4,115,591	-0.12(-1.10%)
Feb 18, 2009	10.86	10.88	10.63	10.77	5,065,012	-0.12(-1.09%)
Feb 17, 2009	10.57	11.23	10.57	10.89	5,300,919	-0.48(-4.20%)
Feb 13, 2009	11.60	11.63	11.35	11.37	3,831,935	-0.21(-1.79%)
Feb 12, 2009	11.21	11.58	11.08	11.58	4,659,254	+0.23(+2.05%)
Feb 11, 2009	11.47	11.54	11.25	11.34	6,386,959	+0.02(+0.19%)
Feb 10, 2009	12.06	12.15	11.22	11.32	6,562,954	-0.82(-6.79%)
Feb 09, 2009	11.90	12.22	11.90	12.15	5,367,760	+0.26(+2.17%)
Feb 06, 2009	11.29	12.11	11.09	11.89	0	+0.55(+4.85%)
Feb 05, 2009	10.95	11.46	10.47	11.34	14,351,901	+0.27(+2.41%)
Feb 04, 2009	10.89	11.16	10.84	11.07	7,178,793	+0.00(+0.04%)
Feb 03, 2009	10.97	11.15	10.95	11.07	6,886,095	+0.13(+1.20%)

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.