Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	12.06	12.06	11.78	11.82	240,975	+0.04(+0.34%)
Apr 29, 2009	11.62	11.87	11.62	11.78	35,600	+0.32(+2.77%)
Apr 28, 2009	11.39	11.49	11.39	11.47	32,398	-0.07(-0.57%)
Apr 27, 2009	11.49	11.62	11.41	11.53	8,202	-0.13(-1.08%)
Apr 24, 2009	11.13	11.75	11.13	11.66	20,427	+0.15(+1.32%)
Apr 23, 2009	11.35	11.51	11.30	11.51	32,401	+0.34(+3.02%)
Apr 22, 2009	11.02	11.37	11.02	11.17	46,817	-0.14(-1.23%)
Apr 21, 2009	11.00	11.32	11.00	11.31	23,373	+0.25(+2.22%)
Apr 20, 2009	11.42	11.42	11.00	11.06	70,657	-0.50(-4.35%)
Apr 17, 2009	11.66	11.66	11.47	11.57	63,252	-0.02(-0.17%)
Apr 16, 2009	11.49	11.62	11.47	11.59	99,285	+0.05(+0.40%)
Apr 15, 2009	11.43	11.54	11.28	11.54	16,174	+0.19(+1.63%)
Apr 14, 2009	11.44	11.46	11.33	11.35	17,245	-0.15(-1.32%)
Apr 13, 2009	11.31	11.57	11.25	11.51	53,811	+0.18(+1.58%)
Apr 09, 2009	11.34	11.34	11.17	11.33	40,253	+0.37(+3.39%)
Apr 08, 2009	10.98	11.07	10.80	10.96	25,652	-0.03(-0.24%)
Apr 07, 2009	10.92	11.08	10.87	10.98	89,253	-0.23(-2.01%)
Apr 06, 2009	11.12	11.72	11.04	11.21	248,883	-0.06(-0.53%)
Apr 03, 2009	11.22	11.32	11.15	11.27	8,055	-0.01(-0.12%)
Apr 02, 2009	11.18	11.41	11.13	11.28	45,840	+0.64(+6.04%)
Apr 01, 2009	10.49	10.83	10.49	10.64	14,014	+0.15(+1.39%)
Mar 31, 2009	10.41	10.65	10.41	10.49	11,251	+0.30(+2.98%)
Mar 30, 2009	10.56	10.56	10.19	10.19	7,986	-0.87(-7.84%)
Mar 26, 2009	10.92	11.11	10.89	11.06	14,872	+0.28(+2.58%)
Mar 25, 2009	10.83	10.95	10.62	10.78	58,366	+0.18(+1.69%)
Mar 24, 2009	10.76	10.85	10.60	10.60	43,062	-0.38(-3.44%)
Mar 23, 2009	10.78	10.98	10.74	10.98	64,357	+0.69(+6.70%)
Mar 20, 2009	10.10	10.45	10.10	10.29	32,866	-0.07(-0.64%)
Mar 19, 2009	10.66	10.66	10.35	10.35	64,533	-0.07(-0.70%)
Mar 18, 2009	10.14	10.56	9.876	10.43	23,478	+0.34(+3.42%)
Mar 17, 2009	9.989	10.17	9.989	10.08	61,213	+0.15(+1.47%)
Mar 16, 2009	10.05	10.15	9.896	9.936	230,642	+0.07(+0.67%)
Mar 13, 2009	10.00	10.00	9.679	9.869	0	+0.14(+1.42%)
Mar 12, 2009	9.439	9.732	9.399	9.732	9,517	+0.17(+1.75%)
Mar 11, 2009	9.578	9.658	9.439	9.565	67,776	+0.01(+0.14%)
Mar 10, 2009	9.134	9.571	9.134	9.552	39,069	+0.60(+6.74%)
Mar 09, 2009	8.783	9.008	8.783	8.949	66,654	-0.19(-2.03%)
Mar 06, 2009	9.300	9.353	8.922	9.134	0	+0.03(+0.35%)
Mar 05, 2009	9.313	9.324	9.039	9.102	28,189	-0.37(-3.90%)
Mar 04, 2009	9.194	9.583	9.194	9.472	42,310	+0.36(+4.00%)
Mar 02, 2009	9.346	9.379	9.035	9.108	132,040	-0.52(-5.37%)
Feb 27, 2009	9.644	9.803	9.439	9.624	0	-0.01(-0.14%)
Feb 26, 2009	9.926	10.00	9.632	9.638	17,980	-0.23(-2.28%)
Feb 25, 2009	9.737	9.942	9.673	9.863	23,652	-0.18(-1.78%)
Feb 24, 2009	9.711	10.04	9.658	10.04	23,279	+0.45(+4.70%)
Feb 23, 2009	9.942	10.01	9.591	9.591	23,613	-0.43(-4.27%)
Feb 20, 2009	9.936	10.07	9.876	10.02	22,801	-0.17(-1.65%)
Feb 19, 2009	10.43	10.43	10.11	10.19	78,063	+0.02(+0.17%)
Feb 18, 2009	10.13	10.20	10.04	10.17	80,147	-0.02(-0.23%)
Feb 17, 2009	10.40	10.42	10.11	10.19	66,603	-0.58(-5.35%)
Feb 13, 2009	10.80	10.89	10.70	10.77	48,499	-0.03(-0.31%)
Feb 12, 2009	10.67	10.80	10.57	10.80	17,201	-0.03(-0.31%)
Feb 11, 2009	10.98	11.03	10.72	10.84	32,149	+0.07(+0.62%)
Feb 10, 2009	11.24	11.45	10.76	10.77	19,223	-0.58(-5.13%)
Feb 09, 2009	11.31	11.45	11.30	11.35	12,073	-0.05(-0.41%)
Feb 06, 2009	11.04	11.44	11.04	11.40	38,886	+0.29(+2.62%)
Feb 05, 2009	11.02	11.22	10.82	11.11	32,790	+0.11(+1.02%)
Feb 04, 2009	11.10	11.17	10.90	11.00	21,999	-0.05(-0.42%)
Feb 03, 2009	10.72	11.09	10.72	11.04	30,483	+0.26(+2.40%)

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.