Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	10.90	11.03	10.60	10.77	9,196,225	+0.04(+0.37%)
Apr 29, 2009	10.78	11.17	10.64	10.73	15,359,125	+0.48(+4.68%)
Apr 28, 2009	10.42	10.58	10.25	10.25	7,409,880	-0.29(-2.75%)
Apr 27, 2009	10.25	10.73	10.22	10.54	8,994,389	+0.14(+1.35%)
Apr 24, 2009	10.13	10.48	10.01	10.40	11,667,537	+0.40(+4.00%)
Apr 23, 2009	10.02	10.15	9.880	10.00	9,515,496	-0.06(-0.60%)
Apr 22, 2009	10.11	10.43	10.00	10.06	10,182,322	-0.16(-1.57%)
Apr 21, 2009	10.00	10.29	9.910	10.22	10,659,552	+0.20(+2.00%)
Apr 20, 2009	10.57	10.57	9.990	10.02	11,925,609	-0.55(-5.20%)
Apr 17, 2009	10.13	10.73	10.01	10.57	17,564,356	+0.44(+4.34%)
Apr 16, 2009	10.79	10.86	9.990	10.13	36,441,256	+0.10(+1.00%)
Apr 15, 2009	10.03	10.30	9.850	10.03	16,020,612	-0.04(-0.40%)
Apr 14, 2009	10.62	10.75	10.02	10.07	20,825,698	-0.58(-5.45%)
Apr 13, 2009	10.64	10.76	10.45	10.65	7,638,853	-0.04(-0.37%)
Apr 09, 2009	10.80	10.80	10.47	10.69	12,085,959	+0.19(+1.81%)
Apr 08, 2009	10.61	10.95	10.38	10.50	12,057,106	+0.08(+0.77%)
Apr 07, 2009	10.72	10.77	10.32	10.42	10,171,449	-0.41(-3.79%)
Apr 06, 2009	11.01	11.11	10.68	10.83	7,802,730	-0.28(-2.52%)
Apr 03, 2009	10.98	11.28	10.72	11.11	10,730,503	+0.20(+1.83%)
Apr 02, 2009	10.58	11.20	10.46	10.91	16,221,620	+0.42(+4.00%)
Apr 01, 2009	10.32	10.60	10.25	10.49	10,112,244	+0.03(+0.29%)
Mar 31, 2009	10.39	10.65	10.24	10.46	9,781,957	+0.23(+2.25%)
Mar 30, 2009	10.46	10.53	10.07	10.23	9,937,556	-0.69(-6.32%)
Mar 26, 2009	10.34	10.92	10.32	10.92	15,246,180	+0.66(+6.43%)
Mar 25, 2009	10.35	10.50	9.960	10.26	10,653,660	+0.02(+0.20%)
Mar 24, 2009	10.44	10.44	10.06	10.24	11,942,046	-0.21(-2.01%)
Mar 23, 2009	10.19	10.46	10.13	10.45	13,957,495	+0.46(+4.60%)
Mar 20, 2009	10.20	10.47	9.900	9.990	20,098,640	+0.09(+0.91%)
Mar 19, 2009	9.790	9.930	9.700	9.900	12,839,148	+0.22(+2.27%)
Mar 18, 2009	9.480	9.720	9.260	9.680	19,713,116	+0.11(+1.15%)
Mar 17, 2009	9.510	9.630	9.340	9.570	19,927,082	+0.09(+0.95%)
Mar 16, 2009	9.920	9.950	9.440	9.480	16,439,061	-0.40(-4.05%)
Mar 13, 2009	10.01	10.05	9.390	9.880	34,961,080	-0.11(-1.10%)
Mar 12, 2009	10.30	10.30	9.430	9.990	50,324,836	-0.43(-4.13%)
Mar 11, 2009	10.54	10.60	10.22	10.42	17,447,280	-0.04(-0.38%)
Mar 10, 2009	10.35	10.59	10.24	10.46	21,220,002	+0.28(+2.75%)
Mar 09, 2009	10.24	10.50	10.07	10.18	18,098,808	-0.15(-1.45%)
Mar 06, 2009	10.07	10.33	9.980	10.33	20,619,032	+0.29(+2.89%)
Mar 05, 2009	9.960	10.25	9.920	10.04	15,939,499	-0.03(-0.30%)
Mar 04, 2009	10.01	10.24	9.950	10.07	17,435,512	+0.17(+1.72%)
Mar 02, 2009	9.830	10.15	9.810	9.900	15,061,332	-0.13(-1.30%)
Feb 27, 2009	9.790	10.23	9.730	10.03	11,304,585	+0.08(+0.80%)
Feb 26, 2009	9.870	10.26	9.770	9.950	17,893,776	+0.06(+0.61%)
Feb 25, 2009	9.990	10.08	9.740	9.890	14,440,917	-0.21(-2.08%)
Feb 24, 2009	9.300	10.20	9.300	10.10	21,548,998	+0.67(+7.10%)
Feb 23, 2009	9.410	9.570	9.320	9.430	18,650,764	+0.03(+0.32%)
Feb 20, 2009	9.300	9.550	9.250	9.400	11,861,362	+0.02(+0.21%)
Feb 19, 2009	9.800	9.920	9.370	9.380	13,151,091	-0.21(-2.19%)
Feb 18, 2009	9.470	9.810	9.310	9.590	14,198,911	+0.19(+2.02%)
Feb 17, 2009	9.370	9.730	9.310	9.400	23,451,854	-0.30(-3.09%)
Feb 13, 2009	9.210	9.790	9.210	9.700	17,829,376	+0.44(+4.75%)
Feb 12, 2009	9.060	9.560	8.830	9.260	46,313,168	-0.22(-2.32%)
Feb 11, 2009	9.800	9.920	9.230	9.480	22,822,956	-0.14(-1.46%)
Feb 10, 2009	9.830	10.00	9.510	9.620	11,762,157	-0.22(-2.24%)
Feb 09, 2009	10.00	10.18	9.790	9.840	10,025,043	-0.12(-1.20%)
Feb 06, 2009	9.720	10.03	9.700	9.960	8,866,881	+0.23(+2.36%)
Feb 05, 2009	9.380	9.910	9.300	9.730	16,807,040	+0.22(+2.31%)
Feb 04, 2009	9.230	9.610	8.990	9.510	25,821,404	+0.34(+3.71%)
Feb 03, 2009	9.000	9.270	8.710	9.170	11,545,846	+0.21(+2.34%)

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.