Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	11.82	11.82	11.42	11.47	708,389	+0.07(+0.64%)
Apr 29, 2009	11.36	11.51	11.26	11.40	938,454	+0.19(+1.72%)
Apr 28, 2009	11.13	11.35	11.02	11.21	1,030,200	+0.01(+0.12%)
Apr 27, 2009	11.11	11.36	11.05	11.19	840,274	+0.01(+0.06%)
Apr 24, 2009	11.23	11.28	11.09	11.19	1,133,526	+0.10(+0.90%)
Apr 23, 2009	11.19	11.19	10.87	11.09	756,333	+0.01(+0.12%)
Apr 22, 2009	10.91	11.30	10.91	11.07	1,099,675	+0.03(+0.30%)
Apr 21, 2009	10.74	11.05	10.74	11.04	1,247,729	+0.27(+2.54%)
Apr 20, 2009	11.01	11.25	10.77	10.77	2,574,362	-0.55(-4.83%)
Apr 17, 2009	11.32	11.42	11.23	11.31	495,345	-0.01(-0.06%)
Apr 16, 2009	11.38	11.40	11.15	11.32	497,980	+0.08(+0.71%)
Apr 15, 2009	11.05	11.24	11.05	11.24	467,749	+0.14(+1.26%)
Apr 14, 2009	11.30	11.31	11.05	11.10	613,225	-0.31(-2.74%)
Apr 13, 2009	11.44	11.46	11.19	11.41	765,749	-0.01(-0.12%)
Apr 09, 2009	11.44	11.48	11.24	11.43	557,034	+0.33(+2.94%)
Apr 08, 2009	11.20	11.26	10.99	11.10	551,873	-0.04(-0.36%)
Apr 07, 2009	11.27	11.29	11.09	11.14	683,363	-0.40(-3.46%)
Apr 06, 2009	11.40	11.54	11.22	11.54	1,453,185	+0.06(+0.52%)
Apr 03, 2009	11.47	11.55	11.35	11.48	2,041,235	+0.07(+0.64%)
Apr 02, 2009	11.25	11.56	11.17	11.40	2,183,931	+0.39(+3.57%)
Apr 01, 2009	10.65	11.05	10.47	11.01	4,676,185	+0.39(+3.70%)
Mar 31, 2009	10.75	10.83	10.52	10.62	1,096,002	+0.21(+2.05%)
Mar 30, 2009	10.66	10.70	10.35	10.41	1,029,650	-0.66(-5.96%)
Mar 26, 2009	10.75	11.07	10.63	11.07	1,049,547	+0.33(+3.04%)
Mar 25, 2009	10.86	10.92	10.45	10.74	1,071,935	+0.02(+0.14%)
Mar 24, 2009	10.92	10.99	10.70	10.72	660,506	-0.21(-1.94%)
Mar 23, 2009	10.68	10.97	10.65	10.94	2,002,383	+0.63(+6.09%)
Mar 20, 2009	10.54	10.61	10.26	10.31	1,538,616	-0.19(-1.83%)
Mar 19, 2009	10.72	10.72	10.41	10.50	2,020,049	-0.07(-0.63%)
Mar 18, 2009	10.17	10.72	10.17	10.56	2,682,105	+0.32(+3.16%)
Mar 17, 2009	10.02	10.27	9.897	10.24	1,401,602	+0.27(+2.72%)
Mar 16, 2009	10.29	10.36	9.957	9.970	1,309,018	-0.20(-1.95%)
Mar 13, 2009	10.12	10.19	9.838	10.17	0	+0.19(+1.92%)
Mar 12, 2009	9.461	9.990	9.461	9.976	865,532	+0.45(+4.69%)
Mar 11, 2009	9.646	9.692	9.461	9.530	854,239	+0.10(+1.08%)
Mar 10, 2009	9.051	9.448	8.985	9.428	913,662	+0.54(+6.02%)
Mar 09, 2009	8.985	9.190	8.853	8.892	1,212,856	-0.30(-3.31%)
Mar 06, 2009	9.329	9.482	8.859	9.196	0	-0.09(-1.00%)
Mar 05, 2009	9.573	9.573	9.183	9.289	1,186,778	-0.28(-2.97%)
Mar 04, 2009	9.692	9.752	9.335	9.573	733,231	+0.07(+0.70%)
Mar 02, 2009	9.778	9.831	9.408	9.507	2,609,546	-0.48(-4.77%)
Feb 27, 2009	9.864	10.12	9.785	9.983	0	+0.01(+0.07%)
Feb 26, 2009	10.22	10.27	9.930	9.976	393,234	-0.15(-1.44%)
Feb 25, 2009	10.03	10.29	9.851	10.12	224,216	-0.01(-0.07%)
Feb 24, 2009	9.745	10.17	9.639	10.13	824,419	+0.40(+4.08%)
Feb 23, 2009	10.06	10.14	9.652	9.732	710,517	-0.24(-2.39%)
Feb 20, 2009	9.692	10.03	9.681	9.970	598,164	+0.12(+1.21%)
Feb 19, 2009	9.943	10.17	9.851	9.851	800,973	+0.07(+0.74%)
Feb 18, 2009	10.10	10.10	9.686	9.778	764,155	-0.22(-2.25%)
Feb 17, 2009	10.04	10.23	9.917	10.00	478,237	-0.40(-3.81%)
Feb 13, 2009	10.34	10.58	10.34	10.40	357,872	+0.08(+0.77%)
Feb 12, 2009	10.11	10.35	10.02	10.32	605,055	+0.05(+0.52%)
Feb 11, 2009	10.39	10.40	10.17	10.27	486,042	-0.05(-0.45%)
Feb 10, 2009	10.64	10.77	10.21	10.31	678,041	-0.38(-3.53%)
Feb 09, 2009	10.71	10.77	10.62	10.69	261,051	+0.02(+0.19%)
Feb 06, 2009	10.35	10.74	10.35	10.67	433,284	+0.34(+3.26%)
Feb 05, 2009	10.21	10.46	10.17	10.33	436,138	+0.07(+0.71%)
Feb 04, 2009	10.58	10.66	10.23	10.26	998,774	-0.21(-1.96%)
Feb 03, 2009	10.37	10.54	10.27	10.47	546,304	+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.