Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	14.82	15.09	13.88	13.88	4,329,830	-0.54(-3.76%)
Apr 29, 2009	13.60	14.59	13.54	14.43	5,934,477	+1.07(+8.03%)
Apr 28, 2009	13.11	13.69	12.86	13.35	4,893,293	-0.07(-0.54%)
Apr 27, 2009	14.19	14.60	13.27	13.43	5,939,075	-1.18(-8.11%)
Apr 24, 2009	14.02	15.06	13.45	14.61	7,697,965	+0.67(+4.84%)
Apr 23, 2009	14.23	14.60	13.35	13.94	8,508,457	-0.19(-1.36%)
Apr 22, 2009	13.57	15.72	13.28	14.13	13,033,757	-0.13(-0.88%)
Apr 21, 2009	11.93	14.55	11.75	14.25	12,989,500	+1.90(+15.37%)
Apr 20, 2009	14.15	14.15	12.25	12.35	10,477,885	-2.04(-14.16%)
Apr 17, 2009	13.46	14.93	13.10	14.39	11,167,781	+0.95(+7.04%)
Apr 16, 2009	12.68	13.84	12.00	13.45	10,402,392	+0.87(+6.95%)
Apr 15, 2009	12.74	12.90	12.07	12.57	7,865,234	-0.34(-2.61%)
Apr 14, 2009	13.91	14.66	12.79	12.91	8,898,563	-1.26(-8.87%)
Apr 13, 2009	12.79	14.41	12.49	14.17	7,953,622	+1.22(+9.40%)
Apr 09, 2009	12.05	13.06	11.25	12.95	10,213,313	+2.08(+19.18%)
Apr 08, 2009	12.00	12.00	10.61	10.87	8,807,080	-1.04(-8.73%)
Apr 07, 2009	12.26	12.34	11.75	11.90	3,503,641	-0.48(-3.90%)
Apr 06, 2009	12.49	12.67	12.10	12.39	4,645,038	-0.54(-4.20%)
Apr 03, 2009	12.83	12.94	11.96	12.93	5,207,486	+0.40(+3.22%)
Apr 02, 2009	13.13	13.51	12.09	12.53	6,915,405	-0.17(-1.36%)
Apr 01, 2009	11.76	12.79	11.57	12.70	6,400,703	+0.58(+4.81%)
Mar 31, 2009	12.07	12.54	11.53	12.12	6,869,939	+0.54(+4.69%)
Mar 30, 2009	12.61	12.61	11.41	11.57	6,206,785	-1.59(-12.07%)
Mar 26, 2009	13.44	13.50	12.80	13.16	7,021,184	-0.19(-1.44%)
Mar 25, 2009	13.11	13.73	12.27	13.35	6,019,362	+0.54(+4.24%)
Mar 24, 2009	13.22	13.70	12.63	12.81	7,017,415	-0.84(-6.16%)
Mar 23, 2009	12.62	13.67	12.61	13.65	9,813,318	+1.83(+15.51%)
Mar 20, 2009	12.31	12.42	11.65	11.82	8,973,079	-1.05(-8.17%)
Mar 19, 2009	13.66	14.03	12.30	12.87	8,493,974	-0.80(-5.89%)
Mar 18, 2009	12.08	13.88	11.81	13.68	12,497,952	+1.43(+11.65%)
Mar 17, 2009	11.69	12.26	11.47	12.25	10,338,703	+0.62(+5.35%)
Mar 16, 2009	12.00	12.66	11.57	11.63	9,997,610	-0.17(-1.40%)
Mar 13, 2009	11.98	12.44	11.13	11.79	0	-0.33(-2.73%)
Mar 12, 2009	10.94	12.31	10.59	12.12	11,327,524	+1.18(+10.83%)
Mar 11, 2009	10.58	11.35	10.33	10.94	9,462,068	+0.86(+8.54%)
Mar 10, 2009	9.562	10.20	9.132	10.08	9,763,558	+1.16(+12.98%)
Mar 09, 2009	7.881	9.264	7.881	8.920	6,686,616	+0.42(+4.98%)
Mar 06, 2009	8.305	8.901	7.941	8.497	0	+0.32(+3.88%)
Mar 05, 2009	8.715	8.907	7.756	8.179	7,686,669	-1.03(-11.14%)
Mar 04, 2009	9.589	9.814	8.814	9.205	7,166,807	-0.45(-4.66%)
Mar 02, 2009	9.847	10.22	9.648	9.655	9,718,338	-0.28(-2.80%)
Feb 27, 2009	10.28	10.71	9.887	9.933	0	-0.99(-9.09%)
Feb 26, 2009	10.52	11.46	10.37	10.93	13,113,876	+0.86(+8.55%)
Feb 25, 2009	10.05	10.66	9.119	10.07	9,997,143	+0.14(+1.40%)
Feb 24, 2009	9.112	9.959	8.497	9.926	11,548,339	+0.93(+10.29%)
Feb 23, 2009	9.106	9.589	8.583	9.000	9,366,407	+0.02(+0.22%)
Feb 20, 2009	8.047	9.338	7.828	8.980	13,275,630	+0.72(+8.73%)
Feb 19, 2009	9.192	9.298	8.219	8.259	7,907,998	-0.79(-8.77%)
Feb 18, 2009	9.470	9.470	8.656	9.053	5,875,146	-0.14(-1.51%)
Feb 17, 2009	9.840	9.873	9.145	9.192	6,837,451	-1.06(-10.33%)
Feb 13, 2009	10.79	10.96	10.18	10.25	4,465,180	-0.64(-5.89%)
Feb 12, 2009	10.65	10.96	10.11	10.89	5,760,599	-0.09(-0.78%)
Feb 11, 2009	10.63	11.12	10.44	10.98	5,035,584	+0.62(+5.94%)
Feb 10, 2009	12.39	12.61	10.18	10.36	7,669,546	-2.25(-17.84%)
Feb 09, 2009	12.42	12.98	12.08	12.61	4,038,170	+0.07(+0.58%)
Feb 06, 2009	11.45	12.78	11.38	12.54	5,659,241	+1.31(+11.67%)
Feb 05, 2009	10.99	11.62	10.26	11.23	5,917,272	+0.12(+1.07%)
Feb 04, 2009	11.28	11.70	10.98	11.11	6,343,543	+0.10(+0.90%)
Feb 03, 2009	11.14	11.34	10.54	11.01	6,422,339	-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.