Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	11.03	11.15	10.75	10.78	50,654,452	-0.06(-0.59%)
Apr 29, 2009	10.60	11.02	10.53	10.85	44,688,468	+0.43(+4.13%)
Apr 28, 2009	10.22	10.53	10.13	10.41	41,126,536	+0.06(+0.56%)
Apr 27, 2009	10.51	10.55	10.22	10.36	62,674,136	-0.40(-3.76%)
Apr 24, 2009	10.86	10.90	10.60	10.76	62,189,580	+0.17(+1.58%)
Apr 23, 2009	10.49	10.65	10.40	10.59	51,874,376	+0.23(+2.20%)
Apr 22, 2009	10.42	10.59	10.26	10.37	51,283,396	-0.11(-1.04%)
Apr 21, 2009	10.16	10.52	9.968	10.48	48,756,468	+0.15(+1.43%)
Apr 20, 2009	10.65	10.67	10.28	10.33	61,039,328	-0.63(-5.74%)
Apr 17, 2009	11.16	11.21	10.89	10.96	50,499,708	-0.17(-1.56%)
Apr 16, 2009	11.15	11.26	11.03	11.13	58,123,820	+0.08(+0.76%)
Apr 15, 2009	11.14	11.19	10.85	11.05	62,750,488	-0.22(-1.94%)
Apr 14, 2009	11.40	11.68	11.22	11.27	54,966,272	-0.26(-2.28%)
Apr 13, 2009	11.38	11.62	11.35	11.53	49,766,640	-0.03(-0.25%)
Apr 09, 2009	11.25	11.59	11.19	11.56	98,232,824	+0.54(+4.93%)
Apr 08, 2009	11.04	11.15	10.77	11.02	45,364,656	+0.06(+0.53%)
Apr 07, 2009	10.91	11.08	10.80	10.96	48,426,888	-0.06(-0.52%)
Apr 06, 2009	11.00	11.09	10.88	11.02	55,822,696	-0.26(-2.28%)
Apr 03, 2009	11.04	11.35	10.98	11.27	76,691,944	+0.20(+1.83%)
Apr 02, 2009	10.87	11.23	10.87	11.07	85,490,632	+0.73(+7.08%)
Apr 01, 2009	9.686	10.40	9.686	10.34	62,036,928	+0.55(+5.65%)
Mar 31, 2009	10.10	10.13	9.785	9.785	67,156,056	-0.12(-1.20%)
Mar 30, 2009	10.03	10.06	9.715	9.904	63,007,548	-1.08(-9.82%)
Mar 26, 2009	11.17	11.34	10.88	10.98	82,577,840	-0.06(-0.58%)
Mar 25, 2009	10.93	11.15	10.62	11.05	93,956,160	+0.16(+1.48%)
Mar 24, 2009	10.99	11.12	10.69	10.89	87,870,040	-0.35(-3.12%)
Mar 23, 2009	11.00	11.26	10.97	11.24	93,609,472	+0.87(+8.43%)
Mar 20, 2009	10.34	10.81	10.28	10.36	112,565,512	-0.11(-1.07%)
Mar 19, 2009	10.32	10.58	10.29	10.48	121,239,400	+0.52(+5.19%)
Mar 18, 2009	9.731	10.08	9.397	9.959	92,805,608	+0.17(+1.77%)
Mar 17, 2009	9.406	9.792	9.294	9.785	72,045,896	+0.35(+3.67%)
Mar 16, 2009	9.698	9.891	9.419	9.438	98,316,368	-0.22(-2.23%)
Mar 13, 2009	9.715	9.763	9.422	9.654	0	+0.06(+0.64%)
Mar 12, 2009	9.255	9.644	9.162	9.593	84,273,384	+0.37(+4.00%)
Mar 11, 2009	9.345	9.464	9.047	9.223	91,909,168	-0.00(-0.03%)
Mar 10, 2009	8.847	9.291	8.835	9.226	112,667,872	+0.69(+8.05%)
Mar 09, 2009	8.424	8.870	8.314	8.539	101,945,888	-0.04(-0.49%)
Mar 06, 2009	8.799	9.114	8.276	8.581	0	-0.07(-0.85%)
Mar 05, 2009	8.568	8.953	8.501	8.655	99,924,928	-0.19(-2.18%)
Mar 04, 2009	8.485	8.976	8.481	8.847	128,657,936	+0.76(+9.37%)
Mar 02, 2009	8.575	8.591	8.051	8.090	100,006,984	-0.82(-9.16%)
Feb 27, 2009	8.661	9.181	8.517	8.905	0	-0.08(-0.93%)
Feb 26, 2009	9.005	9.275	8.912	8.989	89,104,544	+0.24(+2.79%)
Feb 25, 2009	8.591	8.976	8.308	8.745	108,105,544	+0.13(+1.53%)
Feb 24, 2009	8.118	8.684	8.035	8.613	83,637,336	+0.59(+7.41%)
Feb 23, 2009	8.690	8.761	7.980	8.019	74,445,936	-0.51(-5.99%)
Feb 20, 2009	8.433	8.658	8.241	8.530	93,725,664	-0.24(-2.71%)
Feb 19, 2009	8.815	9.008	8.719	8.767	76,891,264	+0.15(+1.79%)
Feb 18, 2009	9.024	9.043	8.465	8.613	93,972,824	-0.30(-3.35%)
Feb 17, 2009	9.284	9.297	8.854	8.912	88,575,712	-0.71(-7.41%)
Feb 13, 2009	9.409	9.750	9.409	9.625	88,884,000	+0.16(+1.70%)
Feb 12, 2009	9.056	9.490	8.908	9.464	89,308,752	+0.08(+0.86%)
Feb 11, 2009	9.480	9.692	9.095	9.384	95,049,192	+0.17(+1.85%)
Feb 10, 2009	9.737	9.988	9.059	9.214	118,643,768	-0.49(-5.09%)
Feb 09, 2009	9.663	10.05	9.557	9.708	108,247,520	+0.14(+1.48%)
Feb 06, 2009	8.928	9.613	8.915	9.567	100,089,320	+0.55(+6.05%)
Feb 05, 2009	8.655	9.027	8.433	9.021	93,604,936	+0.27(+3.08%)
Feb 04, 2009	8.799	9.104	8.575	8.751	79,962,320	+0.12(+1.38%)
Feb 03, 2009	8.366	8.709	8.263	8.632	58,143,496	+0.31(+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.