Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	13.48	14.62	11.86	12.47	3,362,474	+0.52(+4.34%)
Apr 29, 2009	11.83	12.04	11.70	11.95	1,178,561	+0.25(+2.17%)
Apr 28, 2009	11.99	12.06	11.66	11.70	586,203	-0.56(-4.55%)
Apr 27, 2009	12.41	12.67	12.18	12.25	896,477	-0.42(-3.32%)
Apr 24, 2009	11.86	12.84	11.74	12.67	872,343	+0.84(+7.11%)
Apr 23, 2009	11.75	11.92	11.43	11.83	1,544,175	+0.19(+1.60%)
Apr 22, 2009	11.06	11.92	11.06	11.65	1,380,722	+0.59(+5.30%)
Apr 21, 2009	10.96	11.17	10.92	11.06	779,013	-0.03(-0.26%)
Apr 20, 2009	11.35	11.35	10.98	11.09	679,461	-0.52(-4.47%)
Apr 17, 2009	11.16	11.76	11.15	11.61	702,185	+0.45(+4.03%)
Apr 16, 2009	11.38	11.45	11.13	11.16	1,192,358	-0.10(-0.87%)
Apr 15, 2009	10.94	11.45	10.94	11.26	694,773	+0.20(+1.77%)
Apr 14, 2009	11.49	11.49	10.44	11.06	1,033,466	-0.90(-7.52%)
Apr 13, 2009	12.06	12.30	11.25	11.96	725,404	-0.35(-2.86%)
Apr 09, 2009	11.72	12.47	11.51	12.31	803,004	+0.92(+8.07%)
Apr 08, 2009	11.19	11.42	11.13	11.39	544,158	+0.23(+2.10%)
Apr 07, 2009	11.39	11.48	11.15	11.16	810,835	-0.38(-3.31%)
Apr 06, 2009	10.94	11.63	10.82	11.54	687,554	+0.44(+3.97%)
Apr 03, 2009	10.70	11.14	10.60	11.10	531,014	+0.40(+3.75%)
Apr 02, 2009	10.17	10.99	10.03	10.70	1,231,062	+0.83(+8.42%)
Apr 01, 2009	9.437	9.994	9.388	9.867	1,646,479	+0.12(+1.20%)
Mar 31, 2009	10.09	10.09	9.603	9.750	877,761	-0.12(-1.19%)
Mar 30, 2009	10.10	10.10	9.691	9.867	958,384	-1.25(-11.26%)
Mar 26, 2009	10.46	11.20	10.22	11.12	1,809,079	+0.95(+9.33%)
Mar 25, 2009	10.24	10.58	9.975	10.17	718,549	+0.11(+1.07%)
Mar 24, 2009	9.965	10.24	9.808	10.06	632,201	-0.05(-0.48%)
Mar 23, 2009	9.671	10.12	9.613	10.11	578,978	+0.78(+8.39%)
Mar 20, 2009	9.534	9.691	9.310	9.329	719,506	-0.22(-2.35%)
Mar 19, 2009	9.799	9.867	9.437	9.554	685,880	-0.03(-0.31%)
Mar 18, 2009	9.270	9.593	8.786	9.583	1,090,854	+0.34(+3.70%)
Mar 17, 2009	9.251	9.300	8.840	9.241	518,154	+0.02(+0.21%)
Mar 16, 2009	8.860	9.564	8.214	9.222	851,082	-0.52(-5.32%)
Mar 13, 2009	9.652	9.926	9.515	9.740	0	+0.17(+1.74%)
Mar 12, 2009	9.006	9.623	8.918	9.574	461,699	+0.42(+4.59%)
Mar 11, 2009	9.046	9.241	8.840	9.153	773,234	+0.20(+2.18%)
Mar 10, 2009	8.371	8.967	8.361	8.958	966,620	+0.68(+8.27%)
Mar 09, 2009	7.941	8.527	7.941	8.273	747,685	+0.14(+1.68%)
Mar 06, 2009	8.117	8.214	7.853	8.136	0	+0.05(+0.60%)
Mar 05, 2009	8.811	8.811	8.058	8.087	602,333	-0.76(-8.62%)
Mar 04, 2009	8.664	8.997	8.664	8.850	509,559	+0.34(+4.02%)
Mar 02, 2009	9.525	9.525	8.488	8.508	1,919,300	-1.19(-12.30%)
Feb 27, 2009	9.867	10.02	9.476	9.701	0	-0.48(-4.71%)
Feb 26, 2009	10.28	10.65	10.02	10.18	1,330,446	-0.47(-4.41%)
Feb 25, 2009	11.31	11.32	10.50	10.65	573,930	-0.64(-5.63%)
Feb 24, 2009	10.59	11.52	10.03	11.28	1,181,305	+0.68(+6.46%)
Feb 23, 2009	11.41	11.44	10.52	10.60	892,552	-0.59(-5.24%)
Feb 20, 2009	11.66	11.82	10.74	11.19	1,088,731	-0.78(-6.54%)
Feb 19, 2009	11.89	12.13	11.81	11.97	903,293	+0.06(+0.49%)
Feb 18, 2009	12.45	12.61	11.83	11.91	814,549	-0.42(-3.41%)
Feb 17, 2009	12.47	13.17	12.17	12.33	1,340,205	-0.61(-4.69%)
Feb 13, 2009	12.88	13.19	12.67	12.94	626,242	+0.14(+1.07%)
Feb 12, 2009	12.48	12.82	12.22	12.80	1,178,794	+0.52(+4.22%)
Feb 11, 2009	12.15	12.39	11.69	12.28	1,522,853	-0.29(-2.33%)
Feb 10, 2009	12.82	13.02	12.23	12.58	1,582,445	-0.28(-2.21%)
Feb 09, 2009	12.88	13.03	12.62	12.86	1,095,241	+0.04(+0.30%)
Feb 06, 2009	12.45	12.89	12.27	12.82	1,837,593	+0.19(+1.47%)
Feb 05, 2009	14.21	14.21	11.86	12.63	2,000,407	-0.53(-4.01%)
Feb 04, 2009	13.20	13.68	12.86	13.16	1,582,249	+0.02(+0.15%)
Feb 03, 2009	12.99	13.29	12.69	13.14	1,335,135	+0.19(+1.43%)

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.