Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	13.95	13.99	13.72	13.76	13,775	+0.08(+0.58%)
Apr 29, 2009	13.60	13.69	13.58	13.68	3,965	+0.27(+2.03%)
Apr 28, 2009	13.45	13.51	13.37	13.41	5,862	-0.18(-1.33%)
Apr 27, 2009	13.57	13.59	13.41	13.59	3,172	-0.09(-0.69%)
Apr 24, 2009	13.36	13.69	13.36	13.69	510	+0.44(+3.31%)
Apr 23, 2009	13.25	13.25	13.25	13.25	127	-0.25(-1.82%)
Apr 22, 2009	13.11	13.50	13.11	13.49	14,182	+0.46(+3.51%)
Apr 21, 2009	12.77	13.14	12.71	13.04	4,452	-0.39(-2.92%)
Apr 19, 2009		13.43	13.43	13.43	0	+0.00(+0.00%)
Apr 17, 2009	13.43	13.43	13.43	13.43	178	-0.01(-0.06%)
Apr 16, 2009	13.17	13.44	13.08	13.44	7,787	+0.49(+3.81%)
Apr 15, 2009	12.88	12.94	12.79	12.94	8,387	-0.16(-1.25%)
Apr 13, 2009	13.11	13.11	13.11	13.11	0	-0.01(-0.06%)
Apr 09, 2009	14.88	14.88	12.79	13.11	8,637	+0.78(+6.35%)
Apr 08, 2009	12.44	12.44	12.33	12.33	3,582	-0.19(-1.51%)
Apr 06, 2009		12.52	12.52	12.52	0	-0.20(-1.59%)
Apr 03, 2009	12.61	12.73	12.53	12.72	21,884	+0.07(+0.55%)
Apr 02, 2009	12.41	12.75	12.41	12.65	16,157	+0.63(+5.28%)
Apr 01, 2009	11.78	12.03	11.78	12.02	1,788	+0.07(+0.59%)
Mar 31, 2009	11.83	11.95	11.77	11.95	2,337	+0.24(+2.07%)
Mar 30, 2009	11.77	11.77	11.60	11.70	4,607	-0.67(-5.38%)
Mar 26, 2009	12.17	12.37	12.17	12.37	2,299	+0.57(+4.84%)
Mar 25, 2009	12.10	12.24	11.80	11.80	15,851	-0.25(-2.08%)
Mar 24, 2009	12.02	12.15	12.02	12.05	335,420	+0.07(+0.59%)
Mar 23, 2009	11.81	11.98	11.81	11.98	2,171	+0.65(+5.78%)
Mar 20, 2009	11.56	11.56	11.32	11.32	3,180	-0.39(-3.32%)
Mar 19, 2009	11.81	11.81	11.70	11.71	2,732	+0.10(+0.88%)
Mar 18, 2009	11.31	11.61	11.31	11.61	2,394	+0.32(+2.84%)
Mar 17, 2009	11.12	11.32	11.12	11.29	5,038	-0.09(-0.76%)
Mar 16, 2009	11.38	11.38	11.38	11.38	255	+0.28(+2.54%)
Mar 13, 2009	11.12	11.12	11.07	11.09	0	+0.41(+3.89%)
Mar 12, 2009	10.68	10.68	10.68	10.68	255	+0.13(+1.19%)
Mar 11, 2009		10.55	10.55	10.55	0	+0.00(+0.00%)
Mar 10, 2009	10.38	10.55	10.38	10.55	5,137	+0.54(+5.39%)
Mar 09, 2009	10.01	10.01	10.01	10.01	127	+0.25(+2.57%)
Mar 06, 2009	10.03	10.06	9.755	9.763	0	-0.25(-2.50%)
Mar 05, 2009	10.23	10.23	9.998	10.01	1,406	-0.55(-5.19%)
Mar 04, 2009	10.48	10.56	10.48	10.56	2,746	+0.37(+3.61%)
Mar 02, 2009	10.57	10.57	10.19	10.19	7,263	-0.83(-7.53%)
Feb 27, 2009	10.81	11.02	10.81	11.02	0	-0.02(-0.15%)
Feb 26, 2009	11.30	11.30	11.04	11.04	510	-0.13(-1.19%)
Feb 25, 2009	11.22	11.22	11.17	11.17	5,332	+0.07(+0.65%)
Feb 24, 2009	10.97	11.10	10.95	11.10	4,191	+0.12(+1.05%)
Feb 23, 2009	11.13	11.13	10.98	10.98	1,762	-0.38(-3.37%)
Feb 21, 2009	11.34	11.47	11.16	11.37	0	+0.00(+0.00%)
Feb 20, 2009	11.34	11.47	11.16	11.37	47,890	-0.09(-0.82%)
Feb 19, 2009	11.58	11.58	11.46	11.46	2,350	-0.12(-1.01%)
Feb 18, 2009	11.78	11.78	11.58	11.58	2,297	-0.14(-1.20%)
Feb 17, 2009	11.86	11.86	11.72	11.72	549	-0.38(-3.11%)
Feb 13, 2009		12.10	12.10	12.10	0	+0.00(+0.00%)
Feb 12, 2009	12.10	12.10	12.10	12.10	1,430	-0.23(-1.90%)
Feb 11, 2009	12.40	12.40	12.28	12.33	3,599	-0.02(-0.15%)
Feb 10, 2009	12.35	12.35	12.35	12.35	129	-0.65(-4.98%)
Feb 09, 2009	13.00	13.01	12.93	13.00	2,701	+0.06(+0.50%)
Feb 06, 2009	12.93	12.93	12.89	12.93	7,591	+0.35(+2.81%)
Feb 05, 2009	12.59	12.59	12.58	12.58	707	+0.20(+1.62%)
Feb 04, 2009	12.48	12.48	12.38	12.38	1,682	-0.02(-0.19%)
Feb 03, 2009	12.27	12.40	12.24	12.40	1,390	+0.33(+2.72%)

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.