Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	11.26	11.49	11.24	11.38	254,197	+0.14(+1.26%)
Apr 29, 2009	11.14	11.30	11.14	11.23	154,765	+0.32(+2.93%)
Apr 28, 2009	10.83	11.03	10.75	10.91	195,679	-0.05(-0.45%)
Apr 27, 2009	10.91	11.11	10.90	10.96	200,068	-0.21(-1.92%)
Apr 24, 2009	11.37	11.37	11.14	11.18	454,477	-0.04(-0.33%)
Apr 23, 2009	11.10	11.24	10.94	11.22	181,322	+0.25(+2.29%)
Apr 22, 2009	10.97	11.16	10.80	10.96	458,402	-0.01(-0.12%)
Apr 21, 2009	10.66	11.02	10.64	10.98	193,079	+0.18(+1.65%)
Apr 20, 2009	11.17	11.17	10.80	10.80	421,139	-0.68(-5.88%)
Apr 17, 2009	11.56	11.56	11.37	11.48	217,719	+0.01(+0.08%)
Apr 16, 2009	11.50	11.54	11.27	11.47	269,516	-0.02(-0.20%)
Apr 15, 2009	11.34	11.49	11.06	11.49	246,994	+0.06(+0.52%)
Apr 14, 2009	11.30	11.57	11.30	11.43	349,271	+0.08(+0.72%)
Apr 13, 2009	11.55	11.55	11.25	11.35	146,737	+0.06(+0.53%)
Apr 09, 2009	11.58	11.58	11.15	11.29	274,557	+0.46(+4.21%)
Apr 08, 2009	10.60	11.16	10.56	10.83	201,683	+0.26(+2.50%)
Apr 07, 2009	10.72	10.75	10.53	10.57	190,257	-0.16(-1.53%)
Apr 06, 2009	10.74	11.32	10.63	10.73	401,921	-0.16(-1.47%)
Apr 03, 2009	10.86	10.95	10.72	10.89	425,226	+0.05(+0.50%)
Apr 02, 2009	10.48	10.97	10.09	10.84	240,469	+0.65(+6.41%)
Apr 01, 2009	9.956	10.27	9.857	10.18	218,515	+0.12(+1.18%)
Mar 31, 2009	10.03	10.09	9.810	10.07	274,581	+0.25(+2.51%)
Mar 30, 2009	10.03	10.03	9.728	9.820	125,897	-0.58(-5.61%)
Mar 26, 2009	10.33	10.88	10.24	10.40	189,045	+0.16(+1.60%)
Mar 25, 2009	10.27	10.37	10.06	10.24	206,950	-0.02(-0.22%)
Mar 24, 2009	9.883	10.64	9.724	10.26	153,713	+0.09(+0.90%)
Mar 23, 2009	9.922	10.22	9.902	10.17	456,984	+0.40(+4.11%)
Mar 20, 2009	9.979	9.979	9.678	9.769	170,375	-0.13(-1.34%)
Mar 19, 2009	10.02	10.14	9.898	9.902	191,598	-0.06(-0.63%)
Mar 18, 2009	9.759	10.05	9.548	9.965	161,155	+0.30(+3.10%)
Mar 17, 2009	9.481	9.665	9.374	9.665	175,709	+0.31(+3.28%)
Mar 16, 2009	9.392	9.553	9.298	9.358	363,413	+0.21(+2.33%)
Mar 13, 2009	9.020	9.168	8.984	9.146	0	+0.26(+2.92%)
Mar 12, 2009	8.635	8.931	8.511	8.886	210,423	+0.33(+3.87%)
Mar 11, 2009	8.474	8.729	8.429	8.555	378,546	+0.13(+1.59%)
Mar 10, 2009	8.085	8.502	8.085	8.420	253,751	+0.56(+7.18%)
Mar 09, 2009	7.892	8.089	7.825	7.856	378,510	-0.37(-4.46%)
Mar 06, 2009	8.362	8.519	8.120	8.223	0	-0.18(-2.14%)
Mar 05, 2009	8.644	8.693	8.362	8.403	195,197	-0.35(-3.98%)
Mar 04, 2009	8.756	8.850	8.608	8.752	357,820	+0.18(+2.09%)
Mar 02, 2009	8.841	8.864	8.541	8.573	643,788	-0.58(-6.31%)
Feb 27, 2009	9.168	9.275	9.043	9.150	0	+0.13(+1.44%)
Feb 26, 2009	9.105	9.263	9.020	9.020	365,390	+0.10(+1.15%)
Feb 25, 2009	9.164	9.164	8.837	8.917	687,455	-0.26(-2.78%)
Feb 24, 2009	8.855	9.172	8.855	9.172	1,029,518	+0.25(+2.76%)
Feb 23, 2009	9.289	9.293	8.841	8.926	484,846	-0.34(-3.62%)
Feb 20, 2009	9.199	9.378	9.020	9.262	538,740	+0.00(+0.00%)
Feb 19, 2009	9.575	9.575	9.253	9.262	232,288	-0.24(-2.54%)
Feb 18, 2009	9.566	9.633	9.401	9.504	397,944	-0.18(-1.89%)
Feb 17, 2009	10.08	10.08	9.638	9.687	588,312	-0.72(-6.92%)
Feb 13, 2009	10.59	10.59	10.35	10.41	154,132	-0.12(-1.11%)
Feb 12, 2009	10.40	10.52	10.23	10.52	611,786	-0.03(-0.30%)
Feb 11, 2009	10.70	10.74	10.49	10.56	426,207	+0.01(+0.13%)
Feb 10, 2009	10.91	10.99	10.46	10.54	715,202	-0.53(-4.77%)
Feb 09, 2009	10.99	11.17	10.91	11.07	355,874	+0.13(+1.23%)
Feb 06, 2009	10.69	11.03	10.52	10.94	1,554,150	+0.42(+4.00%)
Feb 05, 2009	10.52	10.66	10.34	10.52	504,518	+0.00(+0.04%)
Feb 04, 2009	10.55	10.74	10.41	10.51	1,738,875	-0.16(-1.51%)
Feb 03, 2009	10.60	10.69	10.45	10.67	283,796	+0.15(+1.45%)

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.