Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	15.04	15.31	14.09	14.09	4,266,023	-0.55(-3.76%)
Apr 29, 2009	13.80	14.81	13.74	14.64	5,847,024	+1.09(+8.03%)
Apr 28, 2009	13.31	13.89	13.05	13.55	4,821,183	-0.07(-0.54%)
Apr 27, 2009	14.41	14.82	13.47	13.63	5,851,554	-1.20(-8.11%)
Apr 24, 2009	14.23	15.29	13.65	14.83	7,584,525	+0.69(+4.84%)
Apr 23, 2009	14.44	14.82	13.55	14.14	8,383,073	-0.19(-1.36%)
Apr 22, 2009	13.77	15.96	13.48	14.34	12,841,686	-0.13(-0.88%)
Apr 21, 2009	12.11	14.76	11.93	14.47	12,798,081	+1.93(+15.37%)
Apr 20, 2009	14.36	14.36	12.43	12.54	10,323,478	-2.07(-14.16%)
Apr 17, 2009	13.66	15.15	13.29	14.61	11,003,208	+0.96(+7.04%)
Apr 16, 2009	12.87	14.05	12.18	13.65	10,249,098	+0.89(+6.95%)
Apr 15, 2009	12.93	13.10	12.25	12.76	7,749,329	-0.34(-2.61%)
Apr 14, 2009	14.12	14.88	12.98	13.10	8,767,430	-1.28(-8.87%)
Apr 13, 2009	12.98	14.63	12.68	14.38	7,836,415	+1.24(+9.40%)
Apr 09, 2009	12.23	13.25	11.42	13.14	10,062,805	+2.12(+19.18%)
Apr 08, 2009	12.18	12.18	10.77	11.03	8,677,295	-1.05(-8.73%)
Apr 07, 2009	12.44	12.52	11.92	12.08	3,452,010	-0.49(-3.90%)
Apr 06, 2009	12.68	12.86	12.28	12.57	4,576,587	-0.55(-4.20%)
Apr 03, 2009	13.02	13.14	12.14	13.12	5,130,746	+0.41(+3.22%)
Apr 02, 2009	13.33	13.71	12.27	12.71	6,813,497	-0.17(-1.35%)
Apr 01, 2009	11.94	12.98	11.75	12.89	6,306,380	+0.59(+4.81%)
Mar 31, 2009	12.25	12.73	11.71	12.30	6,768,701	+0.55(+4.69%)
Mar 30, 2009	12.80	12.80	11.58	11.75	6,115,320	-1.61(-12.07%)
Mar 26, 2009	13.64	13.70	13.00	13.36	6,917,717	-0.19(-1.44%)
Mar 25, 2009	13.31	13.94	12.45	13.55	5,930,659	+0.55(+4.24%)
Mar 24, 2009	13.41	13.90	12.81	13.00	6,914,003	-0.85(-6.16%)
Mar 23, 2009	12.81	13.88	12.80	13.86	9,668,705	+1.86(+15.51%)
Mar 20, 2009	12.49	12.61	11.82	12.00	8,840,848	-1.07(-8.17%)
Mar 19, 2009	13.86	14.24	12.48	13.06	8,368,803	-0.82(-5.89%)
Mar 18, 2009	12.26	14.08	11.99	13.88	12,313,777	+1.45(+11.65%)
Mar 17, 2009	11.86	12.44	11.64	12.43	10,186,348	+0.63(+5.35%)
Mar 16, 2009	12.18	12.85	11.75	11.80	9,850,281	-0.17(-1.40%)
Mar 13, 2009	12.16	12.63	11.30	11.97	0	-0.34(-2.73%)
Mar 12, 2009	11.10	12.49	10.75	12.30	11,160,598	+1.20(+10.83%)
Mar 11, 2009	10.74	11.52	10.48	11.10	9,322,632	+0.87(+8.54%)
Mar 10, 2009	9.705	10.35	9.269	10.23	9,619,678	+1.18(+12.98%)
Mar 09, 2009	7.999	9.403	7.999	9.054	6,588,079	+0.43(+4.98%)
Mar 06, 2009	8.429	9.034	8.060	8.624	0	+0.32(+3.88%)
Mar 05, 2009	8.846	9.040	7.872	8.302	7,573,395	-1.04(-11.14%)
Mar 04, 2009	9.732	9.961	8.946	9.343	7,061,194	-0.46(-4.66%)
Mar 02, 2009	9.994	10.38	9.793	9.799	9,575,125	-0.28(-2.80%)
Feb 27, 2009	10.44	10.87	10.03	10.08	0	-1.01(-9.09%)
Feb 26, 2009	10.67	11.63	10.52	11.09	12,920,625	+0.87(+8.55%)
Feb 25, 2009	10.20	10.82	9.255	10.22	9,849,821	+0.14(+1.40%)
Feb 24, 2009	9.249	10.11	8.624	10.07	11,378,158	+0.94(+10.29%)
Feb 23, 2009	9.242	9.732	8.711	9.134	9,228,380	+0.02(+0.22%)
Feb 20, 2009	8.167	9.478	7.946	9.114	13,079,995	+0.73(+8.73%)
Feb 19, 2009	9.329	9.437	8.342	8.382	7,791,462	-0.81(-8.77%)
Feb 18, 2009	9.611	9.611	8.785	9.188	5,788,567	-0.14(-1.51%)
Feb 17, 2009	9.987	10.02	9.282	9.329	6,736,691	-1.07(-10.33%)
Feb 13, 2009	10.95	11.12	10.33	10.40	4,399,379	-0.65(-5.89%)
Feb 12, 2009	10.81	11.12	10.26	11.06	5,675,709	-0.09(-0.78%)
Feb 11, 2009	10.79	11.28	10.59	11.14	4,961,378	+0.62(+5.94%)
Feb 10, 2009	12.57	12.80	10.33	10.52	7,556,525	-2.28(-17.84%)
Feb 09, 2009	12.61	13.18	12.26	12.80	3,978,662	+0.07(+0.58%)
Feb 06, 2009	11.62	12.97	11.55	12.73	5,575,844	+1.33(+11.67%)
Feb 05, 2009	11.16	11.79	10.42	11.40	5,830,073	+0.12(+1.07%)
Feb 04, 2009	11.44	11.87	11.15	11.28	6,250,062	+0.10(+0.90%)
Feb 03, 2009	11.30	11.51	10.70	11.18	6,327,696	-0.11(-1.01%)

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.