Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	11.96	11.96	11.87	11.88	8,712	+0.11(+0.92%)
Apr 29, 2009	11.68	11.77	11.68	11.77	706	+0.07(+0.59%)
Apr 28, 2009	11.99	11.99	11.64	11.71	3,437	-0.25(-2.10%)
Apr 27, 2009	11.76	11.96	11.43	11.96	3,344	+0.21(+1.81%)
Apr 23, 2009	11.74	11.74	11.74	11.74	0	-0.20(-1.71%)
Apr 22, 2009	11.46	11.99	11.42	11.95	10,324	+0.68(+6.00%)
Apr 21, 2009	11.27	11.27	11.24	11.27	5,907	+0.06(+0.51%)
Apr 20, 2009	10.32	11.27	10.32	11.22	5,599	-0.06(-0.51%)
Apr 17, 2009	11.33	11.33	11.12	11.27	1,757	+0.19(+1.70%)
Apr 16, 2009	10.99	11.12	10.87	11.08	16,450	+0.20(+1.84%)
Apr 15, 2009	10.70	10.90	10.43	10.88	6,638	-0.06(-0.52%)
Apr 14, 2009	10.67	11.12	10.67	10.94	2,452	+0.20(+1.86%)
Apr 13, 2009	11.13	11.13	10.74	10.74	1,165	-0.32(-2.89%)
Apr 09, 2009	10.87	11.06	10.79	11.06	1,112	+0.25(+2.27%)
Apr 08, 2009	10.58	10.90	10.58	10.82	3,355	+0.11(+1.01%)
Apr 07, 2009	10.58	11.10	10.56	10.71	8,548	-0.26(-2.39%)
Apr 06, 2009	10.94	10.97	10.87	10.97	5,645	+0.39(+3.67%)
Apr 03, 2009	10.88	10.92	10.56	10.58	2,628	+0.02(+0.19%)
Apr 02, 2009	10.77	10.84	10.56	10.56	700	-0.23(-2.09%)
Mar 31, 2009	10.76	10.79	10.79	10.79	2,277	+0.23(+2.16%)
Mar 30, 2009	10.73	10.73	10.54	10.56	2,617	+0.05(+0.49%)
Mar 26, 2009	11.26	11.26	10.51	10.51	2,126	-0.58(-5.25%)
Mar 25, 2009	10.99	11.09	10.96	11.09	1,911	+0.10(+0.93%)
Mar 24, 2009	10.99	10.99	10.99	10.99	175	+0.14(+1.32%)
Mar 23, 2009	10.99	10.99	10.42	10.84	6,366	-0.12(-1.09%)
Mar 20, 2009	10.83	10.98	10.74	10.96	3,773	+0.42(+3.95%)
Mar 19, 2009	10.84	10.84	10.55	10.55	2,190	-0.43(-3.90%)
Mar 17, 2009	10.30	10.98	10.98	10.98	1,927	+0.63(+6.13%)
Mar 16, 2009	10.34	10.34	10.34	10.34	0	+0.00(+0.00%)
Mar 13, 2009	10.34	10.34	10.29	10.34	2,628	-0.50(-4.58%)
Mar 12, 2009	10.82	10.84	10.81	10.84	1,051	+0.35(+3.38%)
Mar 11, 2009	10.48	10.48	10.48	10.48	0	+0.00(+0.00%)
Mar 10, 2009	10.31	10.67	10.29	10.48	1,992	+0.19(+1.89%)
Mar 09, 2009	10.29	10.29	10.29	10.29	0	+0.00(+0.00%)
Mar 06, 2009	10.96	10.98	10.29	10.29	6,205	-0.41(-3.84%)
Mar 05, 2009	10.70	10.70	10.70	10.70	0	+0.00(+0.00%)
Mar 04, 2009	11.07	11.07	10.58	10.70	4,068	-0.29(-2.60%)
Mar 02, 2009	10.71	11.26	10.60	10.99	6,473	+0.28(+2.61%)
Feb 27, 2009	11.42	11.42	10.71	10.71	4,902	-0.71(-6.20%)
Feb 26, 2009	10.84	11.42	10.84	11.42	4,141	+0.73(+6.84%)
Feb 25, 2009	10.68	10.68	10.68	10.68	0	+0.00(+0.00%)
Feb 24, 2009	10.86	10.86	10.68	10.68	1,604	-0.16(-1.47%)
Feb 23, 2009	10.68	11.13	10.67	10.84	12,273	+0.62(+6.12%)
Feb 20, 2009	10.21	10.68	10.21	10.22	1,051	-0.07(-0.69%)
Feb 19, 2009	9.594	10.70	9.594	10.29	34,576	-0.15(-1.48%)
Feb 18, 2009	10.39	10.70	10.32	10.44	8,912	-0.25(-2.35%)
Feb 17, 2009	10.44	10.70	10.30	10.70	13,907	+0.31(+2.97%)
Feb 13, 2009	10.33	10.39	10.33	10.39	2,277	+0.02(+0.22%)
Feb 12, 2009	10.37	10.46	10.27	10.37	3,504	-0.09(-0.82%)
Feb 11, 2009	10.70	10.84	10.45	10.45	3,938	-0.25(-2.35%)
Feb 10, 2009	10.62	10.71	10.30	10.70	11,221	+0.11(+1.08%)
Feb 09, 2009	10.59	10.59	10.59	10.59	525	+0.00(+0.00%)
Feb 06, 2009	10.70	10.70	10.50	10.59	2,929	+0.23(+2.20%)
Feb 05, 2009	10.36	10.36	10.36	10.36	0	+0.00(+0.00%)
Feb 04, 2009	10.60	10.60	10.33	10.36	1,512	+0.03(+0.28%)
Feb 03, 2009	10.27	10.70	10.27	10.33	18,759	-0.02(-0.22%)

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.