Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	12.58	12.69	12.39	12.45	427,670	+0.03(+0.22%)
Apr 29, 2009	12.30	12.54	12.25	12.42	251,182	+0.27(+2.21%)
Apr 28, 2009	12.05	12.28	12.05	12.15	190,496	-0.04(-0.29%)
Apr 27, 2009	12.14	12.33	12.11	12.19	235,062	-0.07(-0.58%)
Apr 24, 2009	12.12	12.37	12.11	12.26	349,277	+0.19(+1.61%)
Apr 23, 2009	12.05	12.08	11.86	12.06	304,537	+0.09(+0.73%)
Apr 22, 2009	11.94	12.24	11.94	11.98	210,146	-0.03(-0.26%)
Apr 21, 2009	11.78	12.01	11.76	12.01	190,569	+0.18(+1.51%)
Apr 20, 2009	12.08	12.08	11.81	11.83	149,412	-0.42(-3.46%)
Apr 17, 2009	12.20	12.31	12.15	12.25	264,777	+0.03(+0.26%)
Apr 16, 2009	12.08	12.27	11.98	12.22	472,420	+0.25(+2.08%)
Apr 15, 2009	11.85	11.98	11.80	11.97	225,661	+0.06(+0.53%)
Apr 14, 2009	11.95	12.06	11.87	11.91	308,044	-0.15(-1.25%)
Apr 13, 2009	12.02	12.13	11.92	12.06	207,567	-0.01(-0.07%)
Apr 09, 2009	12.00	12.09	11.92	12.07	578,344	+0.35(+2.97%)
Apr 08, 2009	11.62	11.77	11.56	11.72	124,404	+0.19(+1.61%)
Apr 07, 2009	11.62	11.70	11.52	11.53	428,658	-0.29(-2.45%)
Apr 06, 2009	11.82	11.85	11.65	11.82	335,728	-0.10(-0.82%)
Apr 03, 2009	11.82	11.94	11.76	11.92	205,948	+0.12(+1.01%)
Apr 02, 2009	11.72	11.99	11.69	11.80	325,531	+0.34(+3.00%)
Apr 01, 2009	11.14	11.50	11.12	11.46	359,347	+0.17(+1.54%)
Mar 31, 2009	11.34	11.50	11.23	11.28	2,640,295	+0.08(+0.71%)
Mar 30, 2009	11.26	11.26	11.08	11.21	1,598,266	-0.56(-4.74%)
Mar 26, 2009	11.53	11.78	11.52	11.76	357,907	+0.33(+2.87%)
Mar 25, 2009	11.48	11.63	11.16	11.44	187,480	+0.05(+0.42%)
Mar 24, 2009	11.47	11.57	11.36	11.39	240,695	-0.19(-1.68%)
Mar 23, 2009	11.30	11.58	11.30	11.58	236,676	+0.64(+5.86%)
Mar 20, 2009	11.18	11.24	10.90	10.94	172,685	-0.18(-1.60%)
Mar 19, 2009	11.26	11.30	11.10	11.12	250,051	-0.04(-0.39%)
Mar 18, 2009	10.92	11.30	10.90	11.16	229,112	+0.16(+1.44%)
Mar 17, 2009	10.70	11.00	10.66	11.00	190,605	+0.30(+2.81%)
Mar 16, 2009	10.87	10.94	10.69	10.70	335,217	-0.06(-0.59%)
Mar 13, 2009	10.78	10.79	10.60	10.77	0	+0.06(+0.55%)
Mar 12, 2009	10.31	10.71	10.26	10.71	167,016	+0.37(+3.56%)
Mar 11, 2009	10.41	10.47	10.25	10.34	338,004	+0.08(+0.77%)
Mar 10, 2009	9.896	10.27	9.896	10.26	366,100	+0.51(+5.28%)
Mar 09, 2009	9.773	10.01	9.706	9.745	300,717	-0.14(-1.40%)
Mar 06, 2009	9.967	10.06	9.646	9.884	0	-0.02(-0.16%)
Mar 05, 2009	10.06	10.14	9.860	9.900	106,747	-0.33(-3.25%)
Mar 04, 2009	10.13	10.38	10.07	10.23	245,612	+0.27(+2.70%)
Mar 02, 2009	10.22	10.31	9.959	9.963	549,745	-0.47(-4.51%)
Feb 27, 2009	10.39	10.62	10.39	10.43	0	-0.13(-1.27%)
Feb 26, 2009	10.89	10.93	10.56	10.57	234,064	-0.20(-1.86%)
Feb 25, 2009	10.85	10.94	10.64	10.77	171,149	-0.12(-1.14%)
Feb 24, 2009	10.65	10.92	10.58	10.89	211,359	+0.34(+3.23%)
Feb 23, 2009	11.02	11.04	10.53	10.55	200,026	-0.40(-3.62%)
Feb 20, 2009	10.84	11.07	10.79	10.95	450,006	-0.08(-0.68%)
Feb 19, 2009	11.27	11.27	10.99	11.02	1,072,542	-0.13(-1.21%)
Feb 18, 2009	11.21	11.26	11.02	11.16	225,777	+0.01(+0.11%)
Feb 17, 2009	11.28	11.31	11.14	11.15	763,765	-0.47(-4.09%)
Feb 13, 2009	11.69	11.76	11.59	11.62	1,206,402	-0.06(-0.47%)
Feb 12, 2009	11.42	11.68	11.32	11.68	231,808	+0.07(+0.61%)
Feb 11, 2009	11.61	11.68	11.46	11.61	1,297,337	+0.04(+0.34%)
Feb 10, 2009	11.95	12.05	11.51	11.57	268,599	-0.47(-3.88%)
Feb 09, 2009	12.03	12.09	11.96	12.03	328,005	-0.02(-0.13%)
Feb 06, 2009	11.77	12.10	11.75	12.05	107,573	+0.30(+2.53%)
Feb 05, 2009	11.43	11.83	11.43	11.75	162,208	+0.20(+1.71%)
Feb 04, 2009	11.63	11.76	11.51	11.55	274,491	+0.00(+0.03%)
Feb 03, 2009	11.38	11.61	11.27	11.55	405,188	+0.24(+2.13%)

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.