Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	11.30	11.43	11.01	11.05	49,416,032	-0.07(-0.59%)
Apr 29, 2009	10.86	11.30	10.80	11.12	43,595,908	+0.44(+4.13%)
Apr 28, 2009	10.48	10.79	10.38	10.68	40,121,060	+0.06(+0.56%)
Apr 27, 2009	10.77	10.81	10.47	10.62	61,141,856	-0.41(-3.76%)
Apr 24, 2009	11.13	11.18	10.87	11.03	60,669,144	+0.17(+1.58%)
Apr 23, 2009	10.75	10.92	10.67	10.86	50,606,128	+0.23(+2.20%)
Apr 22, 2009	10.68	10.85	10.52	10.63	50,029,600	-0.11(-1.04%)
Apr 21, 2009	10.42	10.78	10.22	10.74	47,564,452	+0.15(+1.43%)
Apr 20, 2009	10.91	10.94	10.54	10.59	59,547,012	-0.65(-5.74%)
Apr 17, 2009	11.44	11.49	11.16	11.23	49,265,072	-0.18(-1.56%)
Apr 16, 2009	11.43	11.54	11.30	11.41	56,702,788	+0.09(+0.76%)
Apr 15, 2009	11.42	11.47	11.12	11.32	61,216,340	-0.22(-1.94%)
Apr 14, 2009	11.68	11.98	11.50	11.55	53,622,436	-0.27(-2.28%)
Apr 13, 2009	11.66	11.91	11.63	11.82	48,549,924	-0.03(-0.25%)
Apr 09, 2009	11.53	11.88	11.47	11.85	95,831,192	+0.56(+4.93%)
Apr 08, 2009	11.32	11.43	11.04	11.29	44,255,564	+0.06(+0.53%)
Apr 07, 2009	11.18	11.35	11.07	11.23	47,242,928	-0.06(-0.52%)
Apr 06, 2009	11.27	11.36	11.15	11.29	54,457,920	-0.26(-2.28%)
Apr 03, 2009	11.31	11.63	11.25	11.55	74,816,944	+0.21(+1.83%)
Apr 02, 2009	11.15	11.51	11.14	11.35	83,400,528	+0.75(+7.08%)
Apr 01, 2009	9.928	10.66	9.928	10.60	60,520,228	+0.57(+5.64%)
Mar 31, 2009	10.35	10.38	10.03	10.03	65,514,200	-0.12(-1.20%)
Mar 30, 2009	10.28	10.32	9.958	10.15	61,467,112	-1.11(-9.82%)
Mar 26, 2009	11.45	11.62	11.16	11.26	80,558,944	-0.07(-0.58%)
Mar 25, 2009	11.21	11.43	10.89	11.32	91,659,080	+0.16(+1.47%)
Mar 24, 2009	11.26	11.40	10.96	11.16	85,721,760	-0.36(-3.12%)
Mar 23, 2009	11.27	11.54	11.25	11.52	91,320,872	+0.90(+8.43%)
Mar 20, 2009	10.60	11.08	10.54	10.62	109,813,464	-0.12(-1.07%)
Mar 19, 2009	10.58	10.85	10.55	10.74	118,275,288	+0.53(+5.19%)
Mar 18, 2009	9.974	10.34	9.632	10.21	90,536,656	+0.18(+1.77%)
Mar 17, 2009	9.642	10.04	9.527	10.03	70,284,488	+0.36(+3.67%)
Mar 16, 2009	9.942	10.14	9.655	9.675	95,912,688	-0.22(-2.23%)
Mar 13, 2009	9.958	10.01	9.658	9.895	0	+0.06(+0.64%)
Mar 12, 2009	9.487	9.886	9.392	9.833	82,213,032	+0.38(+4.00%)
Mar 11, 2009	9.579	9.701	9.273	9.454	89,662,136	-0.00(-0.03%)
Mar 10, 2009	9.069	9.523	9.056	9.458	109,913,320	+0.70(+8.05%)
Mar 09, 2009	8.635	9.092	8.523	8.753	99,453,480	-0.04(-0.49%)
Mar 06, 2009	9.020	9.342	8.483	8.796	0	-0.08(-0.85%)
Mar 05, 2009	8.783	9.178	8.714	8.872	97,481,920	-0.20(-2.18%)
Mar 04, 2009	8.697	9.201	8.694	9.069	125,512,456	+0.78(+9.37%)
Mar 02, 2009	8.789	8.806	8.253	8.292	97,561,976	-0.84(-9.16%)
Feb 27, 2009	8.878	9.412	8.730	9.128	0	-0.09(-0.93%)
Feb 26, 2009	9.230	9.507	9.135	9.214	86,926,080	+0.25(+2.79%)
Feb 25, 2009	8.806	9.201	8.516	8.964	105,462,536	+0.13(+1.53%)
Feb 24, 2009	8.322	8.901	8.236	8.829	81,592,536	+0.61(+7.41%)
Feb 23, 2009	8.908	8.980	8.180	8.220	72,625,848	-0.52(-5.99%)
Feb 20, 2009	8.645	8.875	8.447	8.743	91,434,224	-0.24(-2.71%)
Feb 19, 2009	9.036	9.234	8.938	8.987	75,011,400	+0.16(+1.79%)
Feb 18, 2009	9.250	9.270	8.677	8.829	91,675,336	-0.31(-3.35%)
Feb 17, 2009	9.517	9.530	9.076	9.135	86,410,176	-0.73(-7.41%)
Feb 13, 2009	9.645	9.994	9.645	9.866	86,710,928	+0.16(+1.70%)
Feb 12, 2009	9.283	9.728	9.132	9.701	87,125,296	+0.08(+0.86%)
Feb 11, 2009	9.718	9.935	9.323	9.619	92,725,392	+0.17(+1.85%)
Feb 10, 2009	9.981	10.24	9.286	9.444	115,743,112	-0.51(-5.09%)
Feb 09, 2009	9.905	10.30	9.797	9.951	105,601,048	+0.14(+1.48%)
Feb 06, 2009	9.151	9.854	9.138	9.807	97,642,296	+0.56(+6.05%)
Feb 05, 2009	8.872	9.254	8.645	9.247	91,316,448	+0.28(+3.08%)
Feb 04, 2009	9.020	9.333	8.789	8.970	78,007,368	+0.12(+1.38%)
Feb 03, 2009	8.575	8.928	8.470	8.849	56,721,980	+0.32(+3.70%)

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.