Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	12.06	12.16	11.93	12.03	13,373	+0.15(+1.24%)
Apr 29, 2009	11.73	11.93	11.73	11.88	3,473	+0.30(+2.61%)
Apr 28, 2009	11.48	11.63	11.34	11.58	16,166	-0.19(-1.59%)
Apr 27, 2009	11.71	11.83	11.53	11.77	28,626	-0.34(-2.81%)
Apr 24, 2009	11.90	12.18	11.90	12.11	28,982	+0.14(+1.14%)
Apr 23, 2009	11.78	12.02	11.69	11.97	25,715	+0.19(+1.58%)
Apr 22, 2009	11.48	11.88	11.48	11.78	66,070	-0.02(-0.19%)
Apr 21, 2009	11.51	11.94	11.51	11.81	21,710	+0.11(+0.94%)
Apr 20, 2009	12.13	12.14	11.65	11.70	32,681	-0.60(-4.86%)
Apr 17, 2009	12.19	12.33	12.17	12.29	8,154	+0.03(+0.22%)
Apr 16, 2009	12.04	12.27	12.02	12.27	12,272	+0.26(+2.16%)
Apr 15, 2009	11.82	12.07	11.82	12.01	12,948	-0.04(-0.29%)
Apr 14, 2009	12.15	12.15	11.96	12.04	19,351	-0.14(-1.17%)
Apr 13, 2009	12.14	12.26	11.99	12.18	11,726	+0.25(+2.07%)
Apr 09, 2009	11.94	11.94	11.80	11.94	17,420	+0.52(+4.51%)
Apr 08, 2009	11.32	11.50	11.32	11.42	5,149	+0.14(+1.26%)
Apr 07, 2009	11.41	11.44	11.27	11.28	11,706	-0.13(-1.10%)
Apr 06, 2009	12.77	12.77	11.32	11.41	12,593	-0.16(-1.37%)
Apr 03, 2009	11.40	11.65	11.38	11.56	22,579	+0.13(+1.15%)
Apr 02, 2009	11.37	11.58	11.37	11.43	31,881	+0.67(+6.21%)
Apr 01, 2009	10.60	10.85	10.50	10.76	39,106	+0.27(+2.61%)
Mar 31, 2009	10.40	10.57	10.38	10.49	64,645	+0.20(+1.92%)
Mar 30, 2009	10.28	10.29	10.11	10.29	48,307	-0.66(-6.00%)
Mar 26, 2009	10.86	10.96	10.75	10.95	3,344	+0.37(+3.52%)
Mar 25, 2009	10.58	10.82	10.47	10.58	28,207	+0.05(+0.46%)
Mar 24, 2009	11.12	11.12	10.50	10.53	10,823	-0.39(-3.60%)
Mar 23, 2009	10.70	10.93	10.69	10.92	57,834	+0.78(+7.64%)
Mar 20, 2009	10.27	10.29	10.13	10.15	17,633	-0.27(-2.61%)
Mar 19, 2009	10.67	10.67	10.35	10.42	12,270	+0.10(+1.01%)
Mar 18, 2009	10.04	10.44	9.948	10.32	25,582	+0.30(+2.95%)
Mar 17, 2009	9.901	10.02	9.866	10.02	13,201	+0.31(+3.16%)
Mar 16, 2009	9.948	9.959	9.713	9.713	10,019	+0.13(+1.37%)
Mar 13, 2009	9.439	9.647	8.875	9.581	0	+0.22(+2.40%)
Mar 12, 2009	9.099	9.428	9.099	9.357	23,479	+0.37(+4.15%)
Mar 11, 2009	9.126	9.126	8.842	8.984	32,244	+0.09(+1.05%)
Mar 10, 2009	8.743	9.014	8.743	8.891	44,276	+0.62(+7.55%)
Mar 09, 2009	8.409	8.536	8.255	8.266	71,757	-0.55(-6.27%)
Mar 06, 2009	8.929	8.973	8.562	8.820	0	-0.05(-0.56%)
Mar 05, 2009	9.017	9.106	8.869	8.869	14,282	-0.38(-4.14%)
Mar 04, 2009	9.192	9.450	9.176	9.252	109,398	+0.28(+3.08%)
Mar 02, 2009	9.198	9.273	8.968	8.976	76,826	-0.58(-6.10%)
Feb 27, 2009	9.439	9.724	9.400	9.559	0	+0.07(+0.69%)
Feb 26, 2009	9.713	9.740	9.406	9.493	17,188	-0.07(-0.74%)
Feb 25, 2009	9.346	9.713	9.313	9.565	42,031	-0.01(-0.06%)
Feb 24, 2009	9.346	9.674	9.346	9.570	73,436	+0.26(+2.76%)
Feb 23, 2009	9.647	9.647	9.313	9.313	26,407	-0.46(-4.71%)
Feb 20, 2009	9.625	9.773	9.526	9.773	67,545	-0.00(-0.00%)
Feb 19, 2009	10.05	10.05	9.767	9.773	37,944	-0.26(-2.57%)
Feb 18, 2009	10.04	10.05	9.866	10.03	107,835	-0.03(-0.33%)
Feb 17, 2009	10.32	10.32	10.05	10.06	28,360	-0.74(-6.89%)
Feb 13, 2009	10.92	10.92	10.74	10.81	15,363	-0.07(-0.61%)
Feb 12, 2009	10.71	10.87	10.65	10.87	15,821	-0.03(-0.30%)
Feb 11, 2009	11.07	11.12	10.85	10.91	50,908	+0.09(+0.81%)
Feb 10, 2009	11.31	11.31	10.82	10.82	11,682	-0.54(-4.77%)
Feb 09, 2009	11.30	11.52	11.25	11.36	27,924	-0.05(-0.48%)
Feb 06, 2009	11.09	11.42	11.09	11.42	38,349	+0.36(+3.22%)
Feb 05, 2009	10.85	11.08	10.85	11.06	36,158	+0.08(+0.70%)
Feb 04, 2009	11.09	11.15	10.87	10.98	20,638	-0.20(-1.81%)
Feb 03, 2009	11.07	11.28	10.95	11.19	29,097	-0.05(-0.44%)

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.