Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	13.93	14.01	13.73	13.73	43,445	+0.03(+0.20%)
Apr 29, 2009	13.65	13.71	13.61	13.71	3,283	+0.46(+3.44%)
Apr 28, 2009	13.34	13.46	13.25	13.25	12,245	-0.05(-0.36%)
Apr 27, 2009	13.46	13.55	13.24	13.30	3,283	-0.26(-1.90%)
Apr 24, 2009	13.48	13.72	13.39	13.56	33,622	+0.39(+2.95%)
Apr 23, 2009	13.21	13.21	12.89	13.17	53,043	+0.13(+1.03%)
Apr 22, 2009	13.39	13.44	13.03	13.03	55,609	-0.08(-0.57%)
Apr 21, 2009	12.76	13.11	12.76	13.11	51,419	+0.51(+4.02%)
Apr 20, 2009	13.16	13.16	12.60	12.60	16,923	-0.64(-4.81%)
Apr 17, 2009	13.30	13.30	13.24	13.24	9,247	-0.11(-0.86%)
Apr 16, 2009	13.08	13.47	12.89	13.35	23,740	+0.38(+2.90%)
Apr 15, 2009	12.59	12.98	12.59	12.98	44,374	+0.35(+2.79%)
Apr 14, 2009	12.87	13.10	12.63	12.63	29,024	-0.44(-3.36%)
Apr 13, 2009	13.06	13.06	13.06	13.06	757	-0.01(-0.06%)
Apr 09, 2009	12.70	13.07	12.70	13.07	6,526	+0.82(+6.69%)
Apr 08, 2009	12.20	12.27	12.08	12.25	30,310	+0.17(+1.38%)
Apr 07, 2009	12.27	12.27	12.09	12.09	7,458	-0.43(-3.45%)
Apr 06, 2009	12.48	12.52	12.38	12.52	8,587	-0.19(-1.50%)
Apr 03, 2009	12.38	12.71	12.30	12.71	14,834	+0.77(+6.43%)
Apr 01, 2009	11.94	11.94	11.94	11.94	252	+0.12(+1.00%)
Mar 31, 2009	11.30	11.83	11.30	11.82	4,968	+0.27(+2.37%)
Mar 30, 2009	10.25	11.61	10.02	11.55	24,998	-0.79(-6.39%)
Mar 26, 2009	11.92	12.34	11.92	12.34	35,526	+0.56(+4.74%)
Mar 25, 2009	11.78	11.78	11.78	11.78	1,262	-0.15(-1.26%)
Mar 23, 2009	11.93	11.93	11.93	11.93	0	+0.66(+5.87%)
Mar 20, 2009	11.47	11.53	11.21	11.27	7,830	-0.34(-2.93%)
Mar 19, 2009	11.75	11.82	11.61	11.61	16,373	+0.20(+1.80%)
Mar 18, 2009	11.12	11.40	11.12	11.40	761	+0.09(+0.84%)
Mar 17, 2009	10.99	11.31	10.99	11.31	5,331	+0.36(+3.29%)
Mar 16, 2009	11.22	11.31	10.95	10.95	4,656	-0.10(-0.92%)
Mar 13, 2009	11.06	11.06	10.91	11.05	0	+0.11(+0.99%)
Mar 12, 2009	10.47	10.94	10.45	10.94	11,094	+0.39(+3.70%)
Mar 11, 2009	10.58	10.58	10.55	10.55	761	+0.79(+8.11%)
Mar 10, 2009	9.760	9.760	9.760	9.760	0	+0.00(+0.00%)
Mar 09, 2009	9.760	9.760	9.760	9.760	1,523	+0.05(+0.53%)
Mar 06, 2009	9.961	10.03	9.578	9.709	0	-0.13(-1.35%)
Mar 05, 2009	9.912	9.912	9.842	9.842	1,350	-0.57(-5.45%)
Mar 04, 2009	10.31	10.42	10.28	10.41	5,702	+0.09(+0.92%)
Mar 02, 2009	10.74	10.76	10.32	10.32	7,096	-0.65(-5.96%)
Feb 27, 2009	10.90	11.17	10.80	10.97	0	-0.11(-0.96%)
Feb 26, 2009	11.43	11.43	11.08	11.08	1,815	-0.37(-3.20%)
Feb 25, 2009	11.23	11.44	11.10	11.44	1,277	+0.11(+0.97%)
Feb 24, 2009	11.03	11.33	11.03	11.33	4,750	+0.36(+3.31%)
Feb 23, 2009	10.97	10.97	10.97	10.97	627	-0.17(-1.49%)
Feb 20, 2009	11.42	11.42	11.12	11.13	8,078	-0.49(-4.20%)
Feb 19, 2009	11.84	11.86	11.62	11.62	5,758	-0.01(-0.07%)
Feb 18, 2009	11.88	11.88	11.63	11.63	7,091	-0.28(-2.35%)
Feb 17, 2009	11.91	11.91	11.91	11.91	688	-0.62(-4.97%)
Feb 13, 2009	12.59	12.59	12.53	12.53	4,379	+0.00(+0.02%)
Feb 12, 2009	12.33	12.53	12.33	12.53	6,913	+0.07(+0.57%)
Feb 11, 2009	12.41	12.46	12.35	12.46	1,990	-0.06(-0.46%)
Feb 10, 2009	13.08	13.08	12.52	12.52	2,698	-0.57(-4.39%)
Feb 09, 2009	13.07	13.09	13.06	13.09	2,917	+0.07(+0.54%)
Feb 06, 2009	13.02	13.02	13.02	13.02	812	+0.45(+3.57%)
Feb 05, 2009	12.57	12.69	12.57	12.57	1,010	-0.01(-0.09%)
Feb 04, 2009	12.67	12.67	12.56	12.58	12,823	-0.03(-0.26%)

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.