Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	12.36	12.95	12.26	12.68	5,950,786	+0.54(+4.47%)
Apr 29, 2009	12.24	12.34	11.95	12.14	5,794,688	+0.09(+0.77%)
Apr 28, 2009	11.84	12.14	11.74	12.05	5,570,857	+0.08(+0.71%)
Apr 27, 2009	12.14	12.25	11.91	11.96	6,427,175	-0.46(-3.69%)
Apr 24, 2009	11.94	12.44	11.90	12.42	4,924,995	+0.56(+4.68%)
Apr 23, 2009	11.86	11.89	11.67	11.86	5,090,879	+0.03(+0.25%)
Apr 22, 2009	11.39	11.98	11.25	11.83	6,905,675	+0.23(+1.97%)
Apr 21, 2009	11.15	11.64	11.15	11.61	3,587,770	+0.39(+3.52%)
Apr 20, 2009	11.67	11.72	11.20	11.21	3,006,510	-0.66(-5.54%)
Apr 17, 2009	11.41	11.91	11.41	11.87	5,196,038	+0.47(+4.09%)
Apr 16, 2009	11.15	11.45	11.03	11.40	3,630,354	+0.27(+2.44%)
Apr 15, 2009	11.14	11.24	10.99	11.13	2,876,783	-0.06(-0.49%)
Apr 14, 2009	11.40	11.40	11.08	11.19	5,749,007	-0.25(-2.22%)
Apr 13, 2009	11.35	11.49	11.16	11.44	3,924,944	+0.11(+1.01%)
Apr 09, 2009	11.26	11.38	11.01	11.33	4,563,129	+0.41(+3.73%)
Apr 08, 2009	10.59	10.92	10.53	10.92	4,828,891	+0.32(+3.04%)
Apr 07, 2009	10.73	10.81	10.36	10.60	6,810,075	-0.78(-6.90%)
Apr 06, 2009	11.28	11.38	11.13	11.38	4,856,783	+0.06(+0.56%)
Apr 03, 2009	11.39	11.41	11.12	11.32	3,239,696	-0.05(-0.41%)
Apr 02, 2009	10.91	11.52	10.80	11.36	6,541,729	+0.70(+6.61%)
Apr 01, 2009	10.31	10.73	10.19	10.66	3,134,617	+0.20(+1.95%)
Mar 31, 2009	10.48	10.70	10.30	10.46	4,600,852	+0.00(+0.04%)
Mar 30, 2009	10.71	10.82	10.29	10.45	4,355,239	-0.58(-5.23%)
Mar 26, 2009	10.80	11.03	10.60	11.03	4,808,713	+0.32(+2.97%)
Mar 25, 2009	10.68	10.96	10.48	10.71	4,178,280	+0.08(+0.80%)
Mar 24, 2009	10.42	10.78	10.42	10.63	4,606,248	+0.11(+1.01%)
Mar 23, 2009	10.24	10.52	10.21	10.52	3,614,908	+0.67(+6.85%)
Mar 20, 2009	10.03	10.13	9.828	9.845	4,050,627	-0.32(-3.19%)
Mar 19, 2009	10.00	10.21	9.972	10.17	5,183,081	+0.12(+1.22%)
Mar 18, 2009	9.748	10.22	9.680	10.05	7,111,997	+0.27(+2.72%)
Mar 17, 2009	9.535	9.781	9.468	9.781	4,699,730	+0.33(+3.50%)
Mar 16, 2009	9.561	9.684	9.451	9.451	3,623,041	+0.06(+0.63%)
Mar 13, 2009	9.200	9.417	9.111	9.391	0	+0.23(+2.50%)
Mar 12, 2009	8.912	9.205	8.776	9.162	4,708,701	+0.21(+2.37%)
Mar 11, 2009	8.980	9.111	8.802	8.950	4,289,729	+0.03(+0.38%)
Mar 10, 2009	8.577	8.916	8.547	8.916	5,619,294	+0.45(+5.36%)
Mar 09, 2009	8.619	8.713	8.403	8.462	5,598,998	-0.30(-3.44%)
Mar 06, 2009	8.700	8.950	8.590	8.763	0	+0.03(+0.39%)
Mar 05, 2009	9.166	9.166	8.653	8.730	6,719,778	-0.49(-5.34%)
Mar 04, 2009	9.005	9.387	8.916	9.222	7,453,466	+0.27(+2.98%)
Mar 02, 2009	9.442	9.544	8.950	8.954	6,610,865	-0.65(-6.80%)
Feb 27, 2009	9.586	9.811	9.506	9.608	0	-0.10(-1.01%)
Feb 26, 2009	9.960	10.01	9.680	9.705	4,902,672	-0.17(-1.72%)
Feb 25, 2009	9.930	10.04	9.726	9.875	4,321,546	-0.10(-0.98%)
Feb 24, 2009	9.955	10.10	9.811	9.972	6,807,098	+0.08(+0.86%)
Feb 23, 2009	10.60	10.60	9.879	9.888	9,415,827	-0.60(-5.74%)
Feb 20, 2009	10.60	10.71	10.38	10.49	0	-0.20(-1.86%)
Feb 19, 2009	10.91	11.01	10.63	10.69	4,102,083	-0.12(-1.10%)
Feb 18, 2009	10.89	10.92	10.66	10.81	5,048,387	-0.12(-1.09%)
Feb 17, 2009	10.60	11.27	10.60	10.93	5,283,521	-0.48(-4.20%)
Feb 13, 2009	11.64	11.66	11.39	11.41	3,819,358	-0.21(-1.79%)
Feb 12, 2009	11.24	11.61	11.11	11.61	4,643,961	+0.23(+2.05%)
Feb 11, 2009	11.51	11.58	11.29	11.38	6,365,996	+0.02(+0.19%)
Feb 10, 2009	12.10	12.19	11.26	11.36	6,541,413	-0.83(-6.79%)
Feb 09, 2009	11.94	12.26	11.94	12.19	5,350,142	+0.26(+2.17%)
Feb 06, 2009	11.33	12.15	11.12	11.93	0	+0.55(+4.85%)
Feb 05, 2009	10.98	11.49	10.50	11.38	14,304,795	+0.27(+2.41%)
Feb 04, 2009	10.92	11.20	10.88	11.11	7,155,231	+0.00(+0.04%)
Feb 03, 2009	11.01	11.19	10.98	11.10	6,863,494	+0.13(+1.20%)

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.