Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	11.82	11.82	11.42	11.47	708,451	+0.07(+0.64%)
Apr 29, 2009	11.36	11.51	11.26	11.40	938,536	+0.19(+1.72%)
Apr 28, 2009	11.12	11.34	11.02	11.20	1,030,289	+0.01(+0.12%)
Apr 27, 2009	11.10	11.36	11.04	11.19	840,347	+0.01(+0.06%)
Apr 24, 2009	11.23	11.28	11.08	11.18	1,133,624	+0.10(+0.90%)
Apr 23, 2009	11.18	11.18	10.87	11.08	756,398	+0.01(+0.12%)
Apr 22, 2009	10.91	11.30	10.91	11.07	1,099,770	+0.03(+0.30%)
Apr 21, 2009	10.74	11.04	10.74	11.04	1,247,837	+0.27(+2.54%)
Apr 20, 2009	11.00	11.24	10.76	10.76	2,574,585	-0.55(-4.83%)
Apr 17, 2009	11.32	11.42	11.23	11.31	495,388	-0.01(-0.06%)
Apr 16, 2009	11.38	11.40	11.14	11.32	498,023	+0.08(+0.71%)
Apr 15, 2009	11.04	11.24	11.04	11.24	467,790	+0.14(+1.26%)
Apr 14, 2009	11.30	11.30	11.04	11.10	613,278	-0.31(-2.74%)
Apr 13, 2009	11.44	11.46	11.19	11.41	765,815	-0.01(-0.12%)
Apr 09, 2009	11.44	11.48	11.24	11.42	557,082	+0.33(+2.94%)
Apr 08, 2009	11.20	11.26	10.99	11.10	551,921	-0.04(-0.36%)
Apr 07, 2009	11.27	11.29	11.09	11.14	683,422	-0.40(-3.46%)
Apr 06, 2009	11.40	11.54	11.22	11.54	1,453,311	+0.06(+0.52%)
Apr 03, 2009	11.47	11.55	11.34	11.48	2,041,412	+0.07(+0.64%)
Apr 02, 2009	11.24	11.56	11.16	11.40	2,184,120	+0.39(+3.57%)
Apr 01, 2009	10.65	11.05	10.46	11.01	4,676,590	+0.39(+3.70%)
Mar 31, 2009	10.74	10.82	10.52	10.62	1,096,096	+0.21(+2.05%)
Mar 30, 2009	10.66	10.70	10.34	10.40	1,029,739	-0.66(-5.96%)
Mar 26, 2009	10.74	11.06	10.63	11.06	1,049,638	+0.33(+3.04%)
Mar 25, 2009	10.86	10.92	10.44	10.74	1,072,027	+0.02(+0.14%)
Mar 24, 2009	10.91	10.99	10.70	10.72	660,563	-0.21(-1.93%)
Mar 23, 2009	10.68	10.97	10.65	10.93	2,002,557	+0.63(+6.09%)
Mar 20, 2009	10.54	10.61	10.26	10.31	1,538,750	-0.19(-1.83%)
Mar 19, 2009	10.72	10.72	10.41	10.50	2,020,224	-0.07(-0.63%)
Mar 18, 2009	10.17	10.72	10.17	10.56	2,682,337	+0.32(+3.16%)
Mar 17, 2009	10.02	10.27	9.896	10.24	1,401,724	+0.27(+2.72%)
Mar 16, 2009	10.29	10.36	9.956	9.969	1,309,132	-0.20(-1.95%)
Mar 13, 2009	10.12	10.19	9.837	10.17	0	+0.19(+1.92%)
Mar 12, 2009	9.460	9.989	9.460	9.976	865,607	+0.45(+4.69%)
Mar 11, 2009	9.645	9.691	9.460	9.529	854,313	+0.10(+1.08%)
Mar 10, 2009	9.050	9.447	8.984	9.427	913,741	+0.54(+6.02%)
Mar 09, 2009	8.984	9.189	8.852	8.891	1,212,961	-0.30(-3.31%)
Mar 06, 2009	9.328	9.481	8.858	9.196	0	-0.09(-1.00%)
Mar 05, 2009	9.572	9.572	9.182	9.288	1,186,880	-0.28(-2.97%)
Mar 04, 2009	9.691	9.751	9.334	9.572	733,295	+0.07(+0.70%)
Mar 02, 2009	9.777	9.830	9.407	9.506	2,609,772	-0.48(-4.77%)
Feb 27, 2009	9.863	10.11	9.784	9.982	0	+0.01(+0.07%)
Feb 26, 2009	10.22	10.27	9.929	9.976	393,268	-0.15(-1.44%)
Feb 25, 2009	10.03	10.29	9.850	10.12	224,235	-0.01(-0.07%)
Feb 24, 2009	9.744	10.17	9.638	10.13	824,490	+0.40(+4.08%)
Feb 23, 2009	10.05	10.14	9.652	9.731	710,578	-0.24(-2.39%)
Feb 20, 2009	9.691	10.03	9.680	9.969	598,216	+0.12(+1.21%)
Feb 19, 2009	9.943	10.17	9.850	9.850	801,042	+0.07(+0.74%)
Feb 18, 2009	10.09	10.09	9.685	9.777	764,222	-0.22(-2.25%)
Feb 17, 2009	10.04	10.23	9.916	10.00	478,279	-0.40(-3.81%)
Feb 13, 2009	10.34	10.58	10.34	10.40	357,903	+0.08(+0.77%)
Feb 12, 2009	10.11	10.35	10.02	10.32	605,107	+0.05(+0.51%)
Feb 11, 2009	10.39	10.40	10.17	10.27	486,084	-0.05(-0.45%)
Feb 10, 2009	10.64	10.76	10.21	10.31	678,099	-0.38(-3.52%)
Feb 09, 2009	10.71	10.77	10.62	10.69	261,074	+0.02(+0.19%)
Feb 06, 2009	10.35	10.74	10.35	10.67	433,321	+0.34(+3.26%)
Feb 05, 2009	10.21	10.46	10.17	10.33	436,176	+0.07(+0.71%)
Feb 04, 2009	10.58	10.66	10.23	10.26	998,860	-0.21(-1.96%)
Feb 03, 2009	10.37	10.54	10.27	10.46	546,351	+0.13(+1.21%)

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.