Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	16.07	16.09	15.06	15.11	6,250,801	-0.55(-3.52%)
Apr 29, 2009	15.40	16.05	15.18	15.66	5,409,215	+0.51(+3.37%)
Apr 28, 2009	14.93	15.60	14.64	15.15	4,692,771	+0.00(+0.00%)
Apr 27, 2009	15.03	15.96	14.76	15.15	6,582,509	-0.22(-1.41%)
Apr 24, 2009	14.58	15.55	14.24	15.37	7,718,717	+0.83(+5.69%)
Apr 23, 2009	14.65	15.19	13.76	14.54	5,900,642	-0.09(-0.63%)
Apr 22, 2009	14.10	15.20	13.96	14.64	7,530,397	+0.31(+2.16%)
Apr 21, 2009	13.15	14.39	12.82	14.33	6,310,720	+1.10(+8.35%)
Apr 20, 2009	14.23	14.26	13.12	13.22	5,628,192	-1.37(-9.40%)
Apr 17, 2009	13.56	14.69	13.56	14.59	8,601,055	+0.98(+7.19%)
Apr 16, 2009	13.21	13.80	12.77	13.62	5,699,562	+0.44(+3.37%)
Apr 15, 2009	11.75	13.61	11.75	13.17	10,656,454	+1.25(+10.53%)
Apr 14, 2009	12.27	12.56	11.62	11.92	4,134,091	-0.49(-3.91%)
Apr 13, 2009	11.99	12.54	11.89	12.40	4,029,038	+0.05(+0.41%)
Apr 09, 2009	11.72	12.35	11.44	12.35	4,869,884	+1.05(+9.33%)
Apr 08, 2009	12.13	12.13	10.96	11.30	6,510,758	+0.01(+0.07%)
Apr 07, 2009	11.80	12.03	11.23	11.29	4,398,641	-0.79(-6.51%)
Apr 06, 2009	12.13	12.18	11.78	12.08	5,193,022	-0.27(-2.17%)
Apr 03, 2009	12.03	12.51	11.67	12.34	5,868,219	+0.18(+1.44%)
Apr 02, 2009	11.30	12.62	11.30	12.17	8,956,890	+0.84(+7.38%)
Apr 01, 2009	10.66	11.85	10.59	11.33	7,920,009	+0.31(+2.81%)
Mar 31, 2009	11.80	11.83	10.64	11.02	8,396,760	-0.48(-4.15%)
Mar 30, 2009	12.05	12.14	11.06	11.50	11,008,168	-0.34(-2.90%)
Mar 26, 2009	11.26	12.04	11.26	11.84	8,464,741	+0.65(+5.83%)
Mar 25, 2009	10.91	12.22	10.60	11.19	11,648,706	+0.43(+3.96%)
Mar 24, 2009	10.66	11.18	10.52	10.76	4,840,803	-0.09(-0.85%)
Mar 23, 2009	10.25	10.91	10.24	10.86	6,530,570	+1.45(+15.38%)
Mar 20, 2009	9.960	10.13	9.337	9.408	4,798,443	-0.44(-4.50%)
Mar 19, 2009	10.66	10.68	9.743	9.852	6,378,309	-0.42(-4.07%)
Mar 18, 2009	9.216	10.66	8.856	10.27	9,283,972	+0.97(+10.43%)
Mar 17, 2009	8.831	9.316	8.497	9.300	5,228,714	+0.79(+9.34%)
Mar 16, 2009	9.183	9.358	8.422	8.505	4,563,085	-0.57(-6.27%)
Mar 13, 2009	9.191	9.367	8.539	9.074	0	+0.00(+0.00%)
Mar 12, 2009	8.087	9.149	7.878	9.074	5,709,577	+0.96(+11.86%)
Mar 11, 2009	8.146	8.438	7.911	8.112	4,577,338	+0.04(+0.52%)
Mar 10, 2009	7.359	8.137	7.050	8.070	6,079,487	+1.09(+15.57%)
Mar 09, 2009	6.699	7.510	6.690	6.983	6,970,015	+0.07(+0.97%)
Mar 06, 2009	6.774	7.050	6.565	6.916	0	+0.11(+1.60%)
Mar 05, 2009	6.799	7.017	6.598	6.807	5,275,225	-0.16(-2.28%)
Mar 04, 2009	7.008	7.150	6.715	6.966	4,629,075	-0.17(-2.34%)
Mar 02, 2009	7.259	7.677	6.966	7.134	5,314,669	-0.31(-4.16%)
Feb 27, 2009	7.736	8.079	7.359	7.443	0	-0.54(-6.71%)
Feb 26, 2009	8.580	8.698	7.845	7.978	5,222,558	-0.24(-2.95%)
Feb 25, 2009	8.346	8.614	7.778	8.221	7,006,573	-0.28(-3.25%)
Feb 24, 2009	7.803	9.015	7.694	8.497	7,920,542	+0.81(+10.56%)
Feb 23, 2009	7.911	8.112	7.468	7.686	5,221,623	-0.08(-1.08%)
Feb 20, 2009	7.393	7.953	7.276	7.769	12,391,901	+0.08(+0.98%)
Feb 19, 2009	8.990	9.233	7.635	7.694	9,129,640	-1.20(-13.45%)
Feb 18, 2009	9.484	9.768	8.723	8.890	5,770,827	-0.54(-5.76%)
Feb 17, 2009	9.408	9.617	8.948	9.433	4,793,191	-0.40(-4.08%)
Feb 13, 2009	9.626	9.960	9.308	9.835	6,018,539	+0.14(+1.47%)
Feb 12, 2009	10.04	10.04	8.990	9.693	7,578,329	-0.56(-5.46%)
Feb 11, 2009	10.27	10.69	9.808	10.25	6,049,994	+0.16(+1.57%)
Feb 10, 2009	10.97	11.60	9.927	10.09	7,288,178	-1.20(-10.59%)
Feb 09, 2009	11.32	11.67	10.84	11.29	4,801,657	-0.41(-3.50%)
Feb 06, 2009	10.14	12.19	10.14	11.70	10,825,947	+1.40(+13.56%)
Feb 05, 2009	10.03	10.59	9.827	10.30	6,524,437	+0.28(+2.84%)
Feb 04, 2009	10.41	10.61	9.902	10.02	5,148,861	-0.25(-2.44%)
Feb 03, 2009	9.617	10.45	9.383	10.27	8,361,839	+0.93(+9.94%)

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.