Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	12.93	13.07	12.89	12.92	3,276	+0.06(+0.47%)
Apr 29, 2009	12.81	12.96	12.81	12.86	8,000	+0.43(+3.46%)
Apr 28, 2009	12.33	12.52	12.33	12.43	4,145	-0.10(-0.80%)
Apr 27, 2009	12.52	12.72	12.50	12.53	8,555	-0.27(-2.12%)
Apr 24, 2009	12.72	12.81	12.66	12.80	5,501	+0.23(+1.84%)
Apr 23, 2009	12.43	12.59	12.43	12.57	5,010	+0.31(+2.53%)
Apr 22, 2009	12.18	12.45	12.18	12.26	5,210	-0.12(-0.97%)
Apr 21, 2009	12.05	12.39	12.05	12.38	6,630	+0.25(+2.06%)
Apr 20, 2009	12.14	12.19	12.05	12.13	8,328	-0.48(-3.81%)
Apr 17, 2009	12.59	12.69	12.59	12.61	5,618	-0.07(-0.55%)
Apr 16, 2009	12.79	12.79	12.62	12.68	4,904	+0.01(+0.08%)
Apr 15, 2009	11.82	12.67	11.82	12.67	5,175	+0.27(+2.18%)
Apr 14, 2009	12.60	12.62	12.40	12.40	3,938	-0.38(-2.97%)
Apr 13, 2009	12.37	12.78	12.37	12.78	1,354	+0.44(+3.60%)
Apr 09, 2009	12.43	12.43	12.29	12.34	1,595	+0.26(+2.13%)
Apr 08, 2009	12.06	12.25	12.01	12.08	7,706	-0.02(-0.18%)
Apr 07, 2009	12.08	12.12	11.95	12.10	4,485	-0.25(-2.02%)
Apr 06, 2009	12.33	12.35	12.16	12.35	2,836	-0.06(-0.46%)
Apr 03, 2009	12.30	12.49	12.30	12.41	5,359	-0.13(-1.06%)
Apr 02, 2009	12.33	12.62	12.33	12.54	4,336	+0.50(+4.15%)
Apr 01, 2009	11.83	12.05	11.36	12.04	17,243	+0.17(+1.45%)
Mar 31, 2009	11.80	11.96	11.79	11.87	220,639	+0.37(+3.20%)
Mar 30, 2009	11.39	11.67	11.39	11.50	169,678	-0.78(-6.35%)
Mar 26, 2009	12.20	12.30	12.10	12.28	55,538	+0.19(+1.57%)
Mar 25, 2009	12.12	12.26	11.85	12.09	15,528	-0.02(-0.17%)
Mar 24, 2009	12.13	12.18	12.01	12.11	7,927	-0.02(-0.16%)
Mar 23, 2009	11.83	12.21	11.83	12.13	61,710	+0.51(+4.39%)
Mar 20, 2009	11.65	11.65	11.58	11.62	1,833	-0.17(-1.44%)
Mar 19, 2009	11.82	11.82	11.75	11.79	9,836	+0.07(+0.60%)
Mar 18, 2009	11.22	11.74	11.22	11.72	4,017	+0.33(+2.90%)
Mar 17, 2009	11.20	11.39	11.19	11.39	7,359	+0.20(+1.80%)
Mar 16, 2009	11.17	11.35	11.15	11.19	4,082	-0.01(-0.10%)
Mar 13, 2009	11.22	11.22	11.01	11.20	0	+0.20(+1.82%)
Mar 12, 2009	10.91	11.02	10.20	11.00	26,196	+0.05(+0.46%)
Mar 11, 2009	10.99	10.99	10.86	10.95	4,855	+0.14(+1.30%)
Mar 10, 2009	10.56	10.86	10.56	10.81	8,684	+0.46(+4.44%)
Mar 09, 2009	10.47	10.47	10.35	10.35	7,559	-0.06(-0.58%)
Mar 06, 2009	10.54	10.81	10.41	10.41	0	-0.09(-0.83%)
Mar 05, 2009	10.58	10.69	10.44	10.50	4,159	-0.40(-3.70%)
Mar 04, 2009	10.81	10.90	10.69	10.90	15,449	+0.41(+3.91%)
Mar 02, 2009	10.72	10.80	10.47	10.49	16,730	-0.49(-4.48%)
Feb 27, 2009	11.02	11.14	10.98	10.98	0	+0.01(+0.09%)
Feb 26, 2009	11.24	11.24	10.93	10.97	6,183	-0.12(-1.05%)
Feb 25, 2009	11.10	11.11	10.96	11.09	8,288	-0.20(-1.78%)
Feb 24, 2009	11.12	11.29	10.94	11.29	15,344	+0.28(+2.54%)
Feb 23, 2009	11.25	11.27	11.00	11.01	7,755	-0.38(-3.33%)
Feb 20, 2009	11.22	11.50	11.19	11.39	7,896	-0.01(-0.09%)
Feb 19, 2009	11.77	11.80	11.40	11.40	14,800	-0.16(-1.38%)
Feb 18, 2009	11.54	11.57	11.50	11.56	12,480	-0.09(-0.77%)
Feb 17, 2009	11.71	11.75	11.63	11.65	3,108	-0.47(-3.88%)
Feb 13, 2009	12.19	12.25	12.10	12.12	11,482	-0.02(-0.16%)
Feb 12, 2009	12.09	12.14	11.92	12.14	4,353	-0.04(-0.33%)
Feb 11, 2009	12.25	12.29	12.16	12.18	7,121	+0.03(+0.25%)
Feb 10, 2009	12.49	12.51	12.15	12.15	3,522	-0.47(-3.72%)
Feb 09, 2009	12.62	12.64	12.59	12.62	6,686	+0.02(+0.16%)
Feb 06, 2009	12.43	12.69	12.43	12.60	6,516	+0.26(+2.11%)
Feb 05, 2009	12.20	12.46	12.20	12.34	4,701	+0.02(+0.16%)
Feb 04, 2009	12.32	12.47	12.21	12.32	7,119	-0.01(-0.09%)
Feb 03, 2009	12.22	12.48	12.20	12.33	9,168	+0.08(+0.66%)

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.