Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	12.49	12.66	12.32	12.45	323,164	+0.04(+0.32%)
Apr 29, 2009	12.14	12.63	12.03	12.41	630,668	+0.23(+1.89%)
Apr 28, 2009	12.03	12.39	12.02	12.18	294,762	+0.10(+0.83%)
Apr 27, 2009	12.10	12.17	11.74	12.08	287,868	-0.04(-0.33%)
Apr 24, 2009	11.77	12.33	11.60	12.12	353,066	+0.42(+3.59%)
Apr 23, 2009	12.17	12.34	11.46	11.70	295,771	-0.47(-3.86%)
Apr 22, 2009	12.27	12.45	12.08	12.17	242,362	-0.28(-2.25%)
Apr 21, 2009	11.70	12.62	11.60	12.45	774,633	+0.74(+6.32%)
Apr 20, 2009	11.58	11.76	11.43	11.71	287,812	-0.10(-0.85%)
Apr 17, 2009	11.69	11.90	11.41	11.81	258,975	+0.30(+2.61%)
Apr 16, 2009	11.35	11.57	11.12	11.51	248,479	+0.30(+2.68%)
Apr 15, 2009	11.21	11.39	11.00	11.21	244,081	-0.11(-0.97%)
Apr 14, 2009	11.16	11.43	11.05	11.32	234,615	-0.04(-0.35%)
Apr 13, 2009	11.03	11.49	11.03	11.36	365,296	+0.19(+1.70%)
Apr 09, 2009	10.93	11.17	10.77	11.17	322,305	+0.49(+4.59%)
Apr 08, 2009	10.37	10.76	10.20	10.68	290,617	+0.35(+3.39%)
Apr 07, 2009	10.99	10.99	10.31	10.33	456,861	-0.91(-8.10%)
Apr 06, 2009	11.29	11.36	11.05	11.24	214,325	-0.13(-1.14%)
Apr 03, 2009	11.61	11.65	11.06	11.37	440,094	-0.35(-2.99%)
Apr 02, 2009	11.54	11.93	11.28	11.72	449,742	+0.44(+3.90%)
Apr 01, 2009	10.91	11.31	10.76	11.28	226,829	+0.31(+2.83%)
Mar 31, 2009	11.16	11.47	10.88	10.97	280,168	-0.20(-1.79%)
Mar 30, 2009	11.15	11.30	10.80	11.17	183,628	-0.45(-3.87%)
Mar 26, 2009	11.21	11.66	10.81	11.62	569,379	+0.74(+6.80%)
Mar 25, 2009	10.90	11.00	10.43	10.88	234,598	+0.10(+0.93%)
Mar 24, 2009	10.92	11.05	10.74	10.78	157,361	-0.24(-2.18%)
Mar 23, 2009	10.97	11.11	10.50	11.02	331,838	+0.69(+6.68%)
Mar 20, 2009	10.85	10.91	10.29	10.33	451,263	-0.41(-3.82%)
Mar 19, 2009	10.60	10.78	10.48	10.74	200,332	+0.29(+2.78%)
Mar 18, 2009	10.24	10.47	10.12	10.45	676,462	+0.22(+2.15%)
Mar 17, 2009	9.900	10.24	9.800	10.23	795,975	-0.02(-0.20%)
Mar 16, 2009	10.56	10.69	10.18	10.25	290,834	-0.19(-1.82%)
Mar 13, 2009	10.58	10.66	10.38	10.44	347,592	-0.12(-1.14%)
Mar 12, 2009	10.40	10.65	10.38	10.56	439,195	+0.11(+1.05%)
Mar 11, 2009	10.55	10.81	10.38	10.45	392,945	-0.06(-0.57%)
Mar 10, 2009	10.47	10.72	10.35	10.51	470,656	+0.25(+2.44%)
Mar 09, 2009	10.44	10.75	10.19	10.26	280,886	-0.25(-2.38%)
Mar 06, 2009	10.63	10.75	10.19	10.51	281,220	-0.06(-0.57%)
Mar 05, 2009	10.77	10.91	10.56	10.57	420,396	-0.39(-3.56%)
Mar 04, 2009	10.73	11.08	10.56	10.96	451,375	+0.45(+4.28%)
Mar 02, 2009	10.79	10.89	10.44	10.51	418,955	-0.42(-3.84%)
Feb 27, 2009	10.56	11.07	10.50	10.93	488,708	+0.18(+1.67%)
Feb 26, 2009	11.10	11.17	10.68	10.75	362,570	-0.29(-2.63%)
Feb 25, 2009	11.06	11.33	10.92	11.04	377,148	-0.07(-0.63%)
Feb 24, 2009	10.96	11.18	10.77	11.11	422,765	+0.21(+1.93%)
Feb 23, 2009	11.24	11.34	10.85	10.90	817,120	-0.33(-2.94%)
Feb 20, 2009	11.49	11.76	11.00	11.23	4,834,347	-0.44(-3.77%)
Feb 19, 2009	12.06	12.06	11.52	11.67	671,435	-0.29(-2.42%)
Feb 18, 2009	11.94	12.06	11.64	11.96	767,172	+0.07(+0.59%)
Feb 17, 2009	12.26	12.27	11.71	11.89	1,845,417	+0.61(+5.41%)
Feb 13, 2009	11.35	11.45	11.01	11.28	252,875	-0.09(-0.79%)
Feb 12, 2009	11.01	11.43	10.65	11.37	394,492	+0.54(+4.99%)
Feb 11, 2009	10.83	11.16	10.74	10.83	334,465	+0.02(+0.19%)
Feb 10, 2009	11.40	11.62	10.76	10.81	414,135	-0.62(-5.42%)
Feb 09, 2009	11.50	11.74	11.40	11.43	434,490	-0.10(-0.87%)
Feb 06, 2009	11.81	11.81	11.08	11.53	757,078	-0.33(-2.78%)
Feb 05, 2009	11.64	12.18	11.47	11.86	1,274,028	-1.22(-9.33%)
Feb 04, 2009	13.15	13.65	12.95	13.08	454,888	-0.37(-2.75%)
Feb 03, 2009	13.59	13.64	13.14	13.45	224,055	-0.10(-0.74%)

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.