Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	12.98	13.27	12.81	12.94	31,439	-0.16(-1.22%)
Apr 29, 2009	12.91	13.28	12.81	13.10	100,092	+0.07(+0.54%)
Apr 28, 2009	13.68	13.68	13.00	13.03	34,650	-0.65(-4.75%)
Apr 27, 2009	13.29	13.89	13.28	13.68	48,274	+0.30(+2.24%)
Apr 24, 2009	13.00	13.45	13.00	13.38	38,909	+0.38(+2.92%)
Apr 23, 2009	13.03	13.29	12.75	13.00	59,039	-0.26(-1.96%)
Apr 22, 2009	13.26	13.40	13.19	13.26	53,778	+0.01(+0.08%)
Apr 21, 2009	12.60	13.50	12.52	13.25	74,935	+0.56(+4.41%)
Apr 20, 2009	13.02	13.25	12.57	12.69	19,934	-0.46(-3.50%)
Apr 17, 2009	13.34	13.45	13.02	13.15	30,128	-0.30(-2.23%)
Apr 16, 2009	13.10	13.50	13.03	13.45	53,651	+0.35(+2.67%)
Apr 15, 2009	13.15	13.15	12.87	13.10	9,760	-0.02(-0.15%)
Apr 14, 2009	12.89	13.14	12.76	13.12	86,772	+0.43(+3.39%)
Apr 13, 2009	12.50	12.78	12.47	12.69	19,063	+0.04(+0.32%)
Apr 09, 2009	12.98	12.98	12.19	12.65	28,206	-0.20(-1.56%)
Apr 08, 2009	12.42	12.85	12.19	12.85	15,019	+0.66(+5.41%)
Apr 07, 2009	12.90	13.38	12.19	12.19	15,467	-0.71(-5.50%)
Apr 06, 2009	13.35	13.38	12.90	12.90	48,656	-0.48(-3.59%)
Apr 03, 2009	12.67	13.38	11.64	13.38	17,382	+0.44(+3.40%)
Apr 02, 2009	12.60	12.94	12.60	12.94	58,444	+0.34(+2.70%)
Apr 01, 2009	12.07	12.85	12.60	12.60	46,010	-0.25(-1.95%)
Mar 31, 2009	11.75	12.85	11.64	12.85	96,346	+1.11(+9.45%)
Mar 30, 2009	12.24	12.30	11.74	11.74	41,660	-0.56(-4.55%)
Mar 26, 2009	12.17	12.30	12.13	12.30	82,601	+0.17(+1.40%)
Mar 25, 2009	12.01	12.30	12.05	12.13	30,094	-0.16(-1.30%)
Mar 24, 2009	12.38	12.29	12.05	12.29	13,536	-0.03(-0.24%)
Mar 23, 2009	11.94	12.32	12.00	12.32	65,248	+0.55(+4.67%)
Mar 20, 2009	11.82	12.17	11.77	11.77	33,284	-0.15(-1.26%)
Mar 19, 2009	11.77	11.99	11.75	11.92	23,598	+0.04(+0.34%)
Mar 18, 2009	12.00	12.08	11.88	11.88	52,550	-0.12(-1.00%)
Mar 17, 2009	12.54	12.34	12.00	12.00	48,118	-0.23(-1.88%)
Mar 16, 2009	12.58	12.58	12.23	12.23	13,281	-0.09(-0.73%)
Mar 13, 2009	12.60	12.60	11.75	12.32	21,053	-0.25(-1.99%)
Mar 12, 2009	11.72	12.62	11.72	12.57	77,781	+0.65(+5.45%)
Mar 11, 2009	11.94	11.95	11.70	11.92	21,589	-0.03(-0.25%)
Mar 10, 2009	11.60	11.95	11.55	11.95	46,964	+0.18(+1.53%)
Mar 09, 2009	11.80	12.00	11.59	11.77	49,868	-0.08(-0.68%)
Mar 06, 2009	12.29	12.60	11.72	11.85	65,027	-0.15(-1.25%)
Mar 05, 2009	12.22	12.32	12.00	12.00	44,391	-0.23(-1.88%)
Mar 04, 2009	12.12	12.60	12.12	12.23	23,960	-0.27(-2.16%)
Mar 02, 2009	12.73	12.85	12.38	12.50	18,367	-0.35(-2.72%)
Feb 27, 2009	13.00	13.00	12.58	12.85	47,419	-0.55(-4.10%)
Feb 26, 2009	12.20	13.40	12.17	13.40	36,220	+1.10(+8.94%)
Feb 25, 2009	12.60	12.84	11.75	12.30	60,894	-0.20(-1.60%)
Feb 24, 2009	12.27	12.85	12.00	12.50	57,411	-0.10(-0.79%)
Feb 23, 2009	13.25	13.25	12.37	12.60	79,212	-0.14(-1.10%)
Feb 20, 2009	12.30	12.85	12.22	12.74	105,540	+0.44(+3.58%)
Feb 19, 2009	12.46	12.73	12.12	12.30	82,759	-0.12(-0.97%)
Feb 18, 2009	12.75	13.00	12.21	12.42	138,583	-0.36(-2.82%)
Feb 17, 2009	13.24	13.45	12.75	12.78	89,796	-0.25(-1.92%)
Feb 13, 2009	13.03	13.50	13.00	13.03	89,082	-0.12(-0.91%)
Feb 12, 2009	13.03	13.50	13.03	13.15	154,860	+0.00(+0.00%)
Feb 11, 2009	13.25	13.40	13.10	13.15	87,821	+0.00(+0.00%)
Feb 10, 2009	13.50	13.50	13.10	13.15	41,901	+0.03(+0.23%)
Feb 09, 2009	12.50	13.57	12.50	13.12	144,201	+1.23(+10.34%)
Feb 06, 2009	11.71	12.18	11.70	11.89	25,466	+0.09(+0.76%)
Feb 05, 2009	11.93	11.93	11.65	11.80	71,590	+0.20(+1.72%)
Feb 04, 2009	12.22	12.49	11.29	11.60	49,710	-0.60(-4.92%)
Feb 03, 2009	12.20	12.95	12.20	12.20	25,904	-0.05(-0.41%)

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.