Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	12.38	12.44	12.16	12.18	58,671	-0.01(-0.06%)
Apr 29, 2009	11.90	12.19	11.88	12.19	24,114	+0.46(+3.90%)
Apr 28, 2009	11.79	11.87	11.73	11.73	22,648	-0.07(-0.61%)
Apr 27, 2009	12.04	12.04	11.74	11.80	11,288	-0.17(-1.38%)
Apr 24, 2009	11.76	12.00	11.64	11.97	78,023	+0.42(+3.64%)
Apr 23, 2009	11.71	11.71	11.41	11.55	41,729	-0.13(-1.10%)
Apr 22, 2009	11.39	11.90	11.39	11.67	44,468	+0.22(+1.89%)
Apr 21, 2009	11.16	11.50	11.16	11.46	45,453	+0.20(+1.81%)
Apr 20, 2009	11.52	11.54	10.54	11.25	43,794	-0.65(-5.46%)
Apr 17, 2009	11.71	11.90	11.66	11.90	33,276	+0.17(+1.48%)
Apr 16, 2009	11.49	11.75	11.38	11.73	21,232	+0.52(+4.68%)
Apr 15, 2009	11.24	11.34	11.16	11.21	93,463	-0.10(-0.92%)
Apr 14, 2009	11.34	11.45	11.31	11.31	42,746	-0.18(-1.56%)
Apr 13, 2009	12.24	11.65	11.26	11.49	99,962	+0.05(+0.44%)
Apr 09, 2009	11.25	11.46	11.22	11.44	33,158	+0.64(+5.97%)
Apr 08, 2009	10.79	10.90	10.70	10.79	84,061	+0.02(+0.18%)
Apr 07, 2009	10.88	10.88	10.71	10.77	40,962	-0.24(-2.16%)
Apr 06, 2009	11.12	11.12	10.92	11.01	10,279	-0.24(-2.12%)
Apr 03, 2009	11.02	11.25	11.02	11.25	56,713	+0.19(+1.72%)
Apr 02, 2009	10.95	11.16	10.88	11.06	59,648	+0.51(+4.86%)
Apr 01, 2009	10.24	10.55	10.23	10.55	28,283	+0.15(+1.43%)
Mar 31, 2009	10.43	10.49	10.34	10.40	9,048	+0.04(+0.41%)
Mar 30, 2009	10.45	10.45	10.22	10.36	9,975	-0.57(-5.20%)
Mar 26, 2009	10.71	10.94	10.71	10.93	20,629	+0.40(+3.77%)
Mar 25, 2009	10.55	10.71	10.31	10.53	17,333	+0.01(+0.13%)
Mar 24, 2009	10.41	10.54	10.41	10.51	13,453	-0.04(-0.37%)
Mar 23, 2009	10.61	10.61	10.24	10.55	13,585	+0.62(+6.26%)
Mar 20, 2009	10.22	10.22	9.816	9.932	8,684	-0.25(-2.50%)
Mar 19, 2009	10.37	10.37	10.19	10.19	18,043	+0.10(+1.03%)
Mar 18, 2009	9.894	10.32	9.893	10.08	10,197	+0.17(+1.68%)
Mar 17, 2009	9.693	9.916	9.592	9.916	17,423	+0.26(+2.66%)
Mar 16, 2009	9.911	9.911	9.628	9.659	19,391	-0.03(-0.29%)
Mar 13, 2009	9.695	9.767	9.645	9.687	0	+0.07(+0.73%)
Mar 12, 2009	9.216	9.617	9.160	9.617	22,426	+0.31(+3.33%)
Mar 11, 2009	9.230	9.312	9.174	9.307	3,209	+0.12(+1.30%)
Mar 10, 2009	8.871	9.188	8.871	9.188	29,364	+0.52(+6.05%)
Mar 09, 2009	8.652	8.846	8.652	8.664	8,356	+0.00(+0.02%)
Mar 06, 2009	8.992	8.992	8.617	8.662	0	-0.20(-2.27%)
Mar 05, 2009	8.986	9.123	8.857	8.863	30,084	-0.34(-3.69%)
Mar 04, 2009	9.149	9.367	9.053	9.202	123,287	+0.25(+2.79%)
Mar 02, 2009	9.294	9.365	8.952	8.952	58,114	-0.64(-6.72%)
Feb 27, 2009	9.485	9.744	9.443	9.597	0	-0.05(-0.55%)
Feb 26, 2009	9.903	9.923	9.591	9.651	115,862	-0.22(-2.24%)
Feb 25, 2009	9.844	9.959	9.653	9.872	80,855	-0.03(-0.28%)
Feb 24, 2009	9.606	9.942	9.594	9.900	108,589	+0.36(+3.82%)
Feb 23, 2009	9.849	9.849	9.536	9.536	403,500	-0.36(-3.63%)
Feb 20, 2009	9.785	9.925	9.747	9.894	32,681	-0.10(-1.01%)
Feb 19, 2009	10.22	10.27	9.995	9.995	13,114	-0.10(-1.03%)
Feb 18, 2009	10.10	10.20	10.03	10.10	20,354	-0.15(-1.43%)
Feb 17, 2009	10.24	10.31	10.23	10.25	23,386	-0.49(-4.61%)
Feb 13, 2009	10.71	10.77	10.65	10.74	6,673	+0.10(+0.91%)
Feb 12, 2009	10.40	10.64	10.40	10.64	14,719	+0.06(+0.56%)
Feb 11, 2009	10.69	10.69	10.54	10.58	68,104	-0.00(-0.02%)
Feb 10, 2009	11.02	11.02	10.59	10.59	15,129	-0.44(-3.95%)
Feb 09, 2009	11.09	11.09	10.94	11.02	46,936	-0.01(-0.13%)
Feb 06, 2009	10.90	11.04	10.86	11.04	13,628	+0.36(+3.37%)
Feb 05, 2009	10.62	10.76	10.62	10.68	12,529	+0.17(+1.65%)
Feb 04, 2009	10.50	10.69	10.46	10.50	16,435	-0.02(-0.19%)
Feb 03, 2009	10.41	10.52	10.35	10.52	6,623	+0.16(+1.51%)

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.