Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	14.78	14.99	14.20	14.44	17,629,812	-0.16(-1.09%)
Apr 29, 2009	13.93	15.04	13.85	14.60	17,959,106	+0.90(+6.54%)
Apr 28, 2009	13.88	14.74	13.66	13.71	19,187,664	-0.22(-1.55%)
Apr 27, 2009	13.74	14.35	13.45	13.92	14,659,031	-0.31(-2.20%)
Apr 24, 2009	13.32	14.39	13.27	14.24	14,730,026	+0.83(+6.17%)
Apr 23, 2009	12.98	13.49	12.79	13.41	11,371,556	-0.24(-1.76%)
Apr 22, 2009	12.83	14.02	12.61	13.65	18,104,122	+0.66(+5.05%)
Apr 21, 2009	12.35	13.00	12.14	12.99	12,106,145	+0.39(+3.07%)
Apr 20, 2009	13.10	13.25	12.53	12.61	15,558,843	-1.19(-8.65%)
Apr 17, 2009	13.34	14.20	13.09	13.80	20,049,370	+0.44(+3.29%)
Apr 16, 2009	12.93	13.45	12.68	13.36	10,553,259	+0.64(+5.06%)
Apr 15, 2009	12.58	12.79	12.36	12.72	8,290,488	+0.04(+0.29%)
Apr 14, 2009	12.45	12.86	12.44	12.68	10,637,404	-0.14(-1.11%)
Apr 13, 2009	12.90	12.94	12.37	12.82	9,547,027	-0.19(-1.47%)
Apr 09, 2009	12.04	13.10	12.02	13.01	18,122,806	+1.34(+11.45%)
Apr 08, 2009	11.36	11.81	11.33	11.68	10,527,478	+0.38(+3.32%)
Apr 07, 2009	11.67	11.79	11.18	11.30	12,755,566	-0.55(-4.68%)
Apr 06, 2009	12.27	12.27	11.60	11.86	13,120,932	-0.48(-3.87%)
Apr 03, 2009	11.68	12.36	11.62	12.33	16,982,304	+0.55(+4.71%)
Apr 02, 2009	10.92	12.27	10.80	11.78	25,888,222	+1.12(+10.56%)
Apr 01, 2009	10.60	10.71	10.14	10.65	20,168,412	+0.15(+1.48%)
Mar 31, 2009	10.43	10.69	10.14	10.50	13,805,289	+0.26(+2.55%)
Mar 30, 2009	10.82	10.82	10.12	10.24	12,416,445	-0.93(-8.35%)
Mar 26, 2009	10.87	11.17	10.81	11.17	13,020,523	+0.52(+4.86%)
Mar 25, 2009	10.82	11.34	10.34	10.65	18,496,724	-0.38(-3.47%)
Mar 24, 2009	11.19	11.47	10.82	11.04	13,897,410	-0.55(-4.78%)
Mar 23, 2009	10.96	11.60	10.43	11.59	15,967,788	+1.30(+12.68%)
Mar 20, 2009	10.80	10.87	10.16	10.29	14,084,766	-0.32(-3.04%)
Mar 19, 2009	10.56	10.81	10.55	10.61	14,035,811	-0.05(-0.46%)
Mar 18, 2009	9.974	10.87	9.839	10.66	18,912,578	+0.64(+6.34%)
Mar 17, 2009	9.611	10.03	9.273	10.02	22,180,446	+0.33(+3.36%)
Mar 16, 2009	9.623	9.941	9.525	9.696	14,161,182	+0.12(+1.28%)
Mar 13, 2009	9.578	9.745	9.277	9.574	10,060,093	+0.02(+0.17%)
Mar 12, 2009	8.991	9.599	8.991	9.558	13,263,065	+0.27(+2.90%)
Mar 11, 2009	9.040	9.431	8.967	9.289	13,170,618	+0.26(+2.89%)
Mar 10, 2009	8.804	9.187	8.559	9.028	18,104,820	+0.51(+6.03%)
Mar 09, 2009	8.461	8.836	8.425	8.514	14,896,308	-0.07(-0.85%)
Mar 06, 2009	8.861	8.991	8.307	8.588	25,249,210	-0.52(-5.73%)
Mar 05, 2009	9.713	9.713	9.024	9.109	13,952,309	-0.66(-6.80%)
Mar 04, 2009	9.631	9.945	9.423	9.774	20,107,688	+0.43(+4.58%)
Mar 02, 2009	10.50	10.50	9.260	9.346	20,839,468	-0.87(-8.54%)
Feb 27, 2009	10.35	10.54	10.08	10.22	18,329,860	-0.14(-1.38%)
Feb 26, 2009	10.75	11.09	10.32	10.36	15,542,476	-0.17(-1.59%)
Feb 25, 2009	10.66	10.80	10.26	10.53	15,298,280	-0.33(-3.00%)
Feb 24, 2009	10.41	10.89	10.19	10.85	15,369,947	+0.54(+5.26%)
Feb 23, 2009	10.94	11.02	10.27	10.31	14,762,230	-0.58(-5.35%)
Feb 20, 2009	10.83	11.05	10.57	10.89	14,875,333	+0.04(+0.41%)
Feb 19, 2009	11.27	11.47	10.81	10.85	10,549,876	-0.28(-2.49%)
Feb 18, 2009	11.22	11.43	10.86	11.13	10,762,345	-0.06(-0.51%)
Feb 17, 2009	11.40	11.52	10.98	11.18	12,403,300	-0.86(-7.11%)
Feb 13, 2009	12.00	12.27	11.87	12.04	9,922,887	+0.02(+0.20%)
Feb 12, 2009	11.47	12.02	11.40	12.02	12,753,113	-0.15(-1.24%)
Feb 11, 2009	12.48	12.51	11.91	12.17	9,668,637	+0.05(+0.44%)
Feb 10, 2009	12.47	12.75	12.00	12.11	17,877,126	-0.53(-4.19%)
Feb 09, 2009	12.45	12.71	12.33	12.64	13,806,547	+0.09(+0.68%)
Feb 06, 2009	11.86	12.67	11.73	12.56	22,687,500	+0.76(+6.46%)
Feb 05, 2009	11.01	12.00	10.89	11.80	13,763,653	+0.57(+5.05%)
Feb 04, 2009	11.19	11.60	11.11	11.23	13,137,761	-0.01(-0.07%)
Feb 03, 2009	10.83	11.28	10.72	11.24	12,482,704	+0.37(+3.41%)

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.