Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	13.32	13.33	13.00	13.06	1,416,978	+0.01(+0.11%)
Apr 29, 2009	13.16	13.18	12.99	13.05	217,722	+0.16(+1.26%)
Apr 28, 2009	12.74	12.98	12.74	12.89	172,026	+0.04(+0.30%)
Apr 27, 2009	12.79	13.03	12.79	12.85	180,926	-0.03(-0.25%)
Apr 24, 2009	12.78	12.98	12.78	12.88	277,477	+0.15(+1.19%)
Apr 23, 2009	12.72	12.84	12.61	12.73	475,495	-0.02(-0.19%)
Apr 22, 2009	12.76	12.92	12.70	12.75	221,038	-0.03(-0.23%)
Apr 21, 2009	12.85	12.85	12.62	12.78	170,625	+0.05(+0.42%)
Apr 20, 2009	12.82	12.95	12.71	12.73	304,549	-0.31(-2.38%)
Apr 17, 2009	12.90	13.10	12.90	13.04	241,147	+0.11(+0.86%)
Apr 16, 2009	12.74	12.96	12.70	12.93	475,468	+0.20(+1.59%)
Apr 15, 2009	12.47	12.74	12.47	12.73	216,868	+0.24(+1.95%)
Apr 14, 2009	12.63	12.63	12.46	12.48	278,976	-0.21(-1.66%)
Apr 13, 2009	12.71	12.75	12.63	12.69	359,530	-0.09(-0.69%)
Apr 09, 2009	13.00	13.00	12.71	12.78	292,843	+0.19(+1.50%)
Apr 08, 2009	12.51	12.60	12.47	12.59	187,503	+0.12(+1.00%)
Apr 07, 2009	12.55	12.59	12.44	12.47	246,739	-0.21(-1.68%)
Apr 06, 2009	12.57	12.71	12.54	12.68	181,162	-0.04(-0.30%)
Apr 03, 2009	12.66	12.72	12.54	12.72	270,620	+0.08(+0.61%)
Apr 02, 2009	12.58	12.83	12.55	12.64	552,250	+0.29(+2.37%)
Apr 01, 2009	12.05	12.41	11.98	12.35	2,078,708	+0.21(+1.71%)
Mar 31, 2009	12.27	12.35	12.14	12.14	80,766	-0.06(-0.49%)
Mar 30, 2009	12.37	12.37	12.06	12.20	183,793	-0.46(-3.60%)
Mar 26, 2009	12.46	12.68	12.44	12.66	356,265	+0.20(+1.62%)
Mar 25, 2009	12.43	12.60	12.25	12.46	310,258	+0.04(+0.35%)
Mar 24, 2009	12.44	12.52	12.26	12.41	264,854	-0.06(-0.45%)
Mar 23, 2009	12.23	12.49	12.21	12.47	271,292	+0.50(+4.15%)
Mar 20, 2009	11.95	12.15	11.93	11.97	152,268	-0.02(-0.17%)
Mar 19, 2009	12.23	12.23	11.93	11.99	241,902	-0.11(-0.93%)
Mar 18, 2009	12.08	12.27	11.90	12.11	418,446	+0.01(+0.12%)
Mar 17, 2009	11.88	12.09	11.88	12.09	132,042	+0.20(+1.66%)
Mar 16, 2009	12.08	12.10	11.82	11.89	340,467	+0.11(+0.95%)
Mar 13, 2009	11.71	11.81	11.60	11.78	0	+0.19(+1.66%)
Mar 12, 2009	11.25	11.62	11.21	11.59	154,347	+0.28(+2.46%)
Mar 11, 2009	11.34	11.37	11.24	11.31	168,131	+0.09(+0.79%)
Mar 10, 2009	11.16	11.24	11.04	11.22	298,132	+0.28(+2.59%)
Mar 09, 2009	10.91	11.12	10.90	10.94	486,923	-0.11(-0.99%)
Mar 06, 2009	11.14	11.20	10.83	11.05	0	+0.07(+0.62%)
Mar 05, 2009	11.11	11.24	10.96	10.98	608,161	-0.37(-3.23%)
Mar 04, 2009	11.36	11.50	11.19	11.35	251,858	+0.09(+0.81%)
Mar 02, 2009	11.36	11.50	11.21	11.26	948,073	-0.36(-3.08%)
Feb 27, 2009	11.55	11.77	11.03	11.61	0	-0.09(-0.76%)
Feb 26, 2009	12.03	12.10	11.70	11.70	219,408	-0.23(-1.91%)
Feb 25, 2009	11.96	12.09	11.83	11.93	601,817	-0.09(-0.79%)
Feb 24, 2009	11.82	12.27	11.75	12.02	400,728	+0.26(+2.18%)
Feb 23, 2009	12.13	12.18	11.73	11.77	764,024	-0.27(-2.21%)
Feb 20, 2009	11.99	12.15	11.91	12.03	349,847	-0.18(-1.45%)
Feb 19, 2009	12.31	12.37	12.19	12.21	153,985	+0.01(+0.12%)
Feb 18, 2009	12.24	12.25	12.09	12.20	318,467	-0.01(-0.04%)
Feb 17, 2009	12.19	12.32	12.09	12.20	167,562	-0.32(-2.59%)
Feb 13, 2009	12.63	12.67	12.51	12.53	145,065	-0.09(-0.68%)
Feb 12, 2009	12.37	12.65	12.33	12.61	228,890	+0.15(+1.23%)
Feb 11, 2009	12.44	12.53	12.40	12.46	136,656	+0.07(+0.57%)
Feb 10, 2009	12.72	12.83	12.33	12.39	233,281	-0.45(-3.50%)
Feb 09, 2009	13.01	13.01	12.79	12.84	158,521	-0.17(-1.34%)
Feb 06, 2009	12.80	13.06	12.76	13.01	197,622	+0.26(+2.06%)
Feb 05, 2009	12.51	12.81	12.49	12.75	178,625	+0.16(+1.29%)
Feb 04, 2009	12.89	12.89	12.55	12.58	305,691	-0.25(-1.93%)
Feb 03, 2009	12.57	12.90	12.53	12.83	225,732	+0.26(+2.04%)

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.