Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	11.25	11.57	10.97	11.03	22,972,550	-0.10(-0.93%)
Apr 29, 2009	11.69	11.72	11.04	11.13	25,994,794	-0.55(-4.73%)
Apr 28, 2009	11.23	11.83	11.22	11.68	11,751,606	+0.31(+2.70%)
Apr 27, 2009	11.35	11.62	11.26	11.38	10,948,081	-0.13(-1.10%)
Apr 24, 2009	11.50	11.61	11.36	11.50	9,986,010	+0.07(+0.62%)
Apr 23, 2009	11.56	11.65	11.19	11.43	14,523,440	-0.13(-1.11%)
Apr 22, 2009	11.12	11.77	10.98	11.56	16,811,292	+0.38(+3.38%)
Apr 21, 2009	11.00	11.28	10.94	11.18	12,241,702	+0.18(+1.60%)
Apr 20, 2009	11.33	11.33	10.93	11.01	11,847,568	-0.47(-4.12%)
Apr 17, 2009	11.36	11.56	11.19	11.48	16,489,266	+0.18(+1.56%)
Apr 16, 2009	10.97	11.37	10.92	11.30	13,754,982	+0.35(+3.19%)
Apr 15, 2009	10.80	10.97	10.73	10.95	13,201,731	+0.15(+1.38%)
Apr 14, 2009	11.06	11.06	10.55	10.80	20,190,220	-0.36(-3.24%)
Apr 13, 2009	11.08	11.24	10.84	11.17	15,702,278	-0.03(-0.28%)
Apr 09, 2009	10.77	11.25	10.63	11.20	21,461,628	+0.64(+6.03%)
Apr 08, 2009	10.50	10.64	10.39	10.56	15,584,455	+0.08(+0.76%)
Apr 07, 2009	10.59	10.59	10.41	10.48	13,773,198	-0.30(-2.75%)
Apr 06, 2009	10.78	10.83	10.61	10.78	13,178,120	-0.13(-1.16%)
Apr 03, 2009	10.56	10.91	10.55	10.90	17,097,940	+0.29(+2.73%)
Apr 02, 2009	10.01	10.79	10.01	10.61	28,404,560	+0.73(+7.43%)
Apr 01, 2009	9.707	9.921	9.593	9.879	15,468,089	+0.02(+0.23%)
Mar 31, 2009	9.825	10.01	9.627	9.856	21,298,786	+0.13(+1.36%)
Mar 30, 2009	9.669	9.762	9.463	9.724	15,805,581	-0.28(-2.82%)
Mar 26, 2009	9.812	10.15	9.783	10.01	16,791,096	+0.26(+2.65%)
Mar 25, 2009	9.694	9.932	9.490	9.747	15,989,760	+0.16(+1.69%)
Mar 24, 2009	9.825	9.923	9.537	9.585	15,261,987	-0.42(-4.24%)
Mar 23, 2009	9.621	10.03	9.598	10.01	17,045,628	+0.55(+5.78%)
Mar 20, 2009	9.873	10.06	9.314	9.463	29,676,254	-0.18(-1.92%)
Mar 19, 2009	9.202	9.879	9.091	9.648	38,394,272	-0.00(-0.04%)
Mar 18, 2009	9.659	9.780	9.446	9.652	27,852,594	+0.11(+1.12%)
Mar 17, 2009	9.217	9.596	9.152	9.545	26,007,416	+0.32(+3.42%)
Mar 16, 2009	9.459	9.476	9.167	9.230	19,769,664	-0.16(-1.70%)
Mar 13, 2009	9.408	9.421	9.095	9.390	0	+0.02(+0.18%)
Mar 12, 2009	9.129	9.425	8.914	9.373	21,542,472	+0.24(+2.67%)
Mar 11, 2009	8.824	9.236	8.776	9.129	22,893,204	+0.40(+4.57%)
Mar 10, 2009	8.191	8.828	8.191	8.730	27,302,654	+0.62(+7.67%)
Mar 09, 2009	8.271	8.425	8.038	8.107	24,613,994	-0.29(-3.43%)
Mar 06, 2009	8.460	8.599	8.198	8.395	0	+0.00(+0.00%)
Mar 05, 2009	8.696	8.816	8.290	8.395	28,160,252	-0.55(-6.13%)
Mar 04, 2009	8.563	9.106	8.563	8.944	19,856,910	+0.59(+7.02%)
Mar 02, 2009	8.582	8.679	8.330	8.357	20,721,792	-0.37(-4.26%)
Feb 27, 2009	8.456	8.866	8.425	8.730	0	+0.11(+1.22%)
Feb 26, 2009	8.933	8.940	8.618	8.624	15,041,799	-0.24(-2.66%)
Feb 25, 2009	8.963	9.072	8.736	8.860	18,893,036	-0.17(-1.84%)
Feb 24, 2009	8.753	9.064	8.511	9.026	16,482,320	+0.28(+3.20%)
Feb 23, 2009	9.133	9.228	8.704	8.746	15,362,916	-0.28(-3.07%)
Feb 20, 2009	8.896	9.114	8.811	9.024	0	+0.03(+0.28%)
Feb 19, 2009	9.236	9.329	8.900	8.999	15,514,631	-0.15(-1.63%)
Feb 18, 2009	8.896	9.236	8.818	9.148	27,891,020	+0.33(+3.77%)
Feb 17, 2009	8.980	8.980	8.696	8.816	26,496,180	-0.31(-3.43%)
Feb 13, 2009	9.297	9.465	9.083	9.129	14,370,550	-0.22(-2.32%)
Feb 12, 2009	9.184	9.377	9.025	9.345	17,689,198	+0.03(+0.34%)
Feb 11, 2009	9.539	9.541	9.116	9.314	28,521,118	-0.16(-1.64%)
Feb 10, 2009	9.936	10.04	9.408	9.469	21,428,032	-0.57(-5.69%)
Feb 09, 2009	10.24	10.24	9.909	10.04	13,536,711	-0.19(-1.87%)
Feb 06, 2009	9.947	10.32	9.837	10.23	16,492,976	+0.31(+3.14%)
Feb 05, 2009	9.623	9.970	9.528	9.921	17,191,162	+0.30(+3.10%)
Feb 04, 2009	9.757	9.759	9.514	9.623	17,905,622	-0.11(-1.12%)
Feb 03, 2009	9.392	9.772	9.272	9.732	13,200,171	+0.39(+4.21%)

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.