Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	11.67	11.72	11.49	11.54	2,164,917	+0.15(+1.33%)
Apr 29, 2009	11.28	11.49	11.21	11.39	2,032,296	+0.28(+2.53%)
Apr 28, 2009	11.06	11.17	10.92	11.11	1,435,472	-0.07(-0.66%)
Apr 27, 2009	11.19	11.22	10.81	11.18	1,656,717	-0.01(-0.12%)
Apr 24, 2009	11.15	11.29	11.04	11.20	1,717,008	+0.21(+1.89%)
Apr 23, 2009	10.69	11.02	10.69	10.99	1,383,926	+0.30(+2.79%)
Apr 22, 2009	10.60	10.92	10.50	10.69	2,427,208	+0.03(+0.32%)
Apr 21, 2009	10.34	10.71	9.852	10.66	2,970,076	+0.09(+0.86%)
Apr 20, 2009	11.22	11.27	10.48	10.57	4,197,912	-0.89(-7.77%)
Apr 17, 2009	11.45	11.47	11.27	11.46	1,860,665	+0.08(+0.68%)
Apr 16, 2009	11.33	11.38	11.14	11.38	2,034,912	+0.26(+2.29%)
Apr 15, 2009	10.98	11.13	10.92	11.12	1,577,070	+0.04(+0.39%)
Apr 14, 2009	11.06	11.18	11.01	11.08	2,469,383	+0.01(+0.12%)
Apr 13, 2009	10.78	11.07	10.59	11.07	2,020,602	+0.24(+2.20%)
Apr 09, 2009	10.75	10.83	10.55	10.83	2,982,422	+0.61(+5.92%)
Apr 08, 2009	10.35	10.38	10.14	10.22	1,352,325	+0.00(+0.04%)
Apr 07, 2009	10.04	10.24	9.947	10.22	1,935,547	-0.05(-0.46%)
Apr 06, 2009	10.17	10.27	9.990	10.27	1,121,789	+0.02(+0.21%)
Apr 03, 2009	10.32	10.35	10.08	10.25	1,701,891	+0.00(+0.00%)
Apr 02, 2009	10.30	10.52	10.16	10.25	3,656,663	+0.34(+3.40%)
Apr 01, 2009	9.575	9.934	9.575	9.908	2,596,834	+0.06(+0.57%)
Mar 31, 2009	9.657	9.916	9.579	9.852	2,377,714	+0.42(+4.49%)
Mar 30, 2009	9.653	9.662	9.316	9.428	1,739,909	-0.47(-4.72%)
Mar 26, 2009	10.06	10.06	9.640	9.895	3,359,115	+0.04(+0.44%)
Mar 25, 2009	10.45	10.73	9.770	9.852	4,436,032	-0.48(-4.64%)
Mar 24, 2009	10.11	10.33	9.947	10.33	2,221,249	+0.13(+1.27%)
Mar 23, 2009	10.09	10.20	10.02	10.20	3,213,938	+0.71(+7.47%)
Mar 20, 2009	9.904	9.917	9.381	9.493	2,067,108	-0.32(-3.26%)
Mar 19, 2009	9.800	9.943	9.696	9.813	3,190,982	+0.18(+1.89%)
Mar 18, 2009	9.325	9.765	9.255	9.631	5,176,340	+0.22(+2.39%)
Mar 17, 2009	9.255	9.407	9.130	9.407	2,577,819	+0.16(+1.73%)
Mar 16, 2009	9.113	9.510	9.100	9.247	3,984,420	+0.30(+3.33%)
Mar 13, 2009	8.685	8.974	8.594	8.948	0	+0.43(+5.08%)
Mar 12, 2009	8.019	8.642	7.937	8.516	4,563,689	+0.58(+7.36%)
Mar 11, 2009	7.928	8.131	7.829	7.933	6,508,831	+0.27(+3.50%)
Mar 10, 2009	6.912	7.695	6.813	7.665	5,149,770	+1.08(+16.41%)
Mar 09, 2009	6.437	6.692	6.225	6.584	3,167,588	+0.08(+1.20%)
Mar 06, 2009	6.869	6.869	6.095	6.506	0	-0.34(-4.99%)
Mar 05, 2009	7.345	7.388	6.809	6.848	3,490,096	-0.67(-8.86%)
Mar 04, 2009	7.422	7.673	7.243	7.513	4,645,802	+0.28(+3.82%)
Mar 02, 2009	7.825	8.183	7.163	7.237	5,234,037	-1.02(-12.40%)
Feb 27, 2009	8.257	8.814	7.786	8.261	0	-0.59(-6.69%)
Feb 26, 2009	8.970	9.277	8.715	8.853	4,346,776	+0.32(+3.70%)
Feb 25, 2009	8.291	8.693	7.781	8.538	4,111,912	+0.22(+2.65%)
Feb 24, 2009	7.600	8.408	7.064	8.317	5,320,413	+0.71(+9.32%)
Feb 23, 2009	8.144	8.149	7.358	7.608	3,848,757	-0.30(-3.83%)
Feb 20, 2009	7.211	7.920	6.592	7.911	9,869,696	+0.30(+3.92%)
Feb 19, 2009	8.702	8.767	7.569	7.613	4,983,482	-0.95(-11.06%)
Feb 18, 2009	9.415	9.502	8.386	8.559	7,650,836	-0.77(-8.29%)
Feb 17, 2009	9.865	9.995	9.242	9.333	4,493,447	-0.83(-8.13%)
Feb 13, 2009	10.38	10.40	10.05	10.16	1,442,951	-0.16(-1.59%)
Feb 12, 2009	10.21	10.42	10.12	10.32	2,115,714	-0.19(-1.81%)
Feb 11, 2009	10.53	10.63	10.44	10.51	3,030,260	-0.04(-0.41%)
Feb 10, 2009	10.81	10.85	10.23	10.56	2,105,057	-0.26(-2.40%)
Feb 09, 2009	10.63	10.85	10.52	10.82	3,426,033	+0.35(+3.39%)
Feb 06, 2009	10.28	10.72	10.28	10.46	4,700,466	+0.22(+2.20%)
Feb 05, 2009	9.900	10.28	9.558	10.24	3,800,408	+0.29(+2.96%)
Feb 04, 2009	10.45	10.56	9.843	9.943	3,353,802	-0.47(-4.51%)
Feb 03, 2009	10.82	10.91	10.36	10.41	1,996,385	-0.35(-3.23%)

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.