Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	10.72	11.02	10.52	10.54	93,185	-0.04(-0.39%)
Apr 29, 2009	10.60	10.74	10.50	10.58	45,734	+0.19(+1.81%)
Apr 28, 2009	10.46	10.69	10.20	10.40	95,938	-0.35(-3.25%)
Apr 27, 2009	10.44	10.76	10.36	10.74	151,283	+0.28(+2.69%)
Apr 24, 2009	10.42	10.57	10.31	10.46	114,657	+0.09(+0.86%)
Apr 23, 2009	10.31	10.60	10.20	10.37	111,763	+0.08(+0.81%)
Apr 22, 2009	10.20	10.51	10.12	10.29	116,567	+0.17(+1.65%)
Apr 21, 2009	10.11	10.28	9.915	10.12	107,306	+0.08(+0.83%)
Apr 20, 2009	10.02	10.36	9.837	10.04	241,289	+0.02(+0.21%)
Apr 17, 2009	9.962	10.07	9.790	10.02	154,485	+0.06(+0.58%)
Apr 16, 2009	10.04	10.21	9.858	9.962	90,960	+0.11(+1.11%)
Apr 15, 2009	9.654	10.04	9.654	9.852	55,056	+0.19(+2.00%)
Apr 14, 2009	9.565	10.12	9.539	9.659	113,714	+0.07(+0.71%)
Apr 13, 2009	9.503	9.591	8.877	9.591	126,636	+0.71(+8.05%)
Apr 09, 2009	8.845	8.934	8.777	8.877	230,872	+0.02(+0.24%)
Apr 08, 2009	8.950	8.997	8.803	8.856	184,350	+0.04(+0.47%)
Apr 07, 2009	8.882	8.997	8.663	8.814	57,310	-0.02(-0.24%)
Apr 06, 2009	9.017	9.075	8.819	8.835	72,843	-0.08(-0.94%)
Apr 03, 2009	8.835	8.929	8.673	8.918	56,620	+0.25(+2.89%)
Apr 02, 2009	9.111	9.132	8.663	8.668	163,085	-0.20(-2.29%)
Apr 01, 2009	8.809	8.973	8.668	8.871	73,947	+0.12(+1.37%)
Mar 31, 2009	8.840	9.002	8.631	8.751	130,706	-0.10(-1.12%)
Mar 30, 2009	9.028	9.033	8.579	8.850	84,730	-0.29(-3.20%)
Mar 26, 2009	9.294	9.430	9.028	9.143	94,107	+0.12(+1.33%)
Mar 25, 2009	9.257	9.477	8.934	9.023	49,758	-0.18(-1.98%)
Mar 24, 2009	9.680	9.680	9.106	9.205	68,821	-0.57(-5.87%)
Mar 23, 2009	9.925	10.01	9.659	9.779	68,411	-0.01(-0.11%)
Mar 20, 2009	9.915	9.915	9.738	9.790	26,195	-0.14(-1.37%)
Mar 19, 2009	9.983	10.05	9.717	9.925	33,749	+0.03(+0.26%)
Mar 18, 2009	9.863	9.998	9.696	9.899	74,549	+0.01(+0.11%)
Mar 17, 2009	10.04	10.40	9.618	9.889	155,742	+0.03(+0.32%)
Mar 16, 2009	9.602	10.21	9.524	9.858	72,749	+0.28(+2.94%)
Mar 13, 2009	10.09	10.24	9.524	9.576	0	-0.34(-3.42%)
Mar 12, 2009	8.323	10.12	8.245	9.915	700,068	+1.59(+19.12%)
Mar 11, 2009	8.349	8.616	7.984	8.323	317,291	+0.16(+1.98%)
Mar 10, 2009	7.969	8.198	7.499	8.162	209,827	+0.20(+2.49%)
Mar 09, 2009	7.838	8.094	7.608	7.963	345,861	+0.08(+0.99%)
Mar 06, 2009	8.292	8.454	7.708	7.885	0	-0.24(-2.95%)
Mar 05, 2009	8.762	8.762	7.916	8.125	89,122	-0.46(-5.41%)
Mar 04, 2009	8.376	8.640	8.271	8.590	101,592	+0.40(+4.84%)
Mar 02, 2009	8.715	8.809	7.598	8.193	216,921	-0.70(-7.92%)
Feb 27, 2009	8.741	9.252	8.610	8.897	0	+0.11(+1.31%)
Feb 26, 2009	8.527	8.939	8.527	8.783	69,252	+0.31(+3.63%)
Feb 25, 2009	7.713	8.704	7.645	8.475	111,535	+0.89(+11.77%)
Feb 24, 2009	7.702	8.027	7.462	7.582	249,245	-0.07(-0.89%)
Feb 23, 2009	8.261	8.407	7.384	7.650	157,620	-0.57(-6.92%)
Feb 20, 2009	8.214	8.360	7.760	8.219	198,694	-0.14(-1.62%)
Feb 19, 2009	8.636	8.950	8.297	8.355	117,044	-0.36(-4.13%)
Feb 18, 2009	9.367	9.393	8.563	8.715	105,568	-0.65(-6.91%)
Feb 17, 2009	10.17	10.17	9.320	9.362	134,619	-0.83(-8.19%)
Feb 13, 2009	9.889	10.31	9.889	10.20	103,441	+0.25(+2.46%)
Feb 12, 2009	10.19	10.19	9.821	9.952	83,065	-0.28(-2.75%)
Feb 11, 2009	10.08	10.59	10.08	10.23	86,415	+0.08(+0.82%)
Feb 10, 2009	10.09	10.59	10.03	10.15	139,936	+0.18(+1.83%)
Feb 09, 2009	9.524	10.12	9.309	9.967	76,856	+0.44(+4.66%)
Feb 06, 2009	9.247	9.618	9.247	9.524	63,592	+0.19(+2.07%)
Feb 05, 2009	9.028	9.393	8.976	9.331	95,316	+0.30(+3.29%)
Feb 04, 2009	9.002	9.174	8.970	9.033	43,963	+0.08(+0.87%)
Feb 03, 2009	8.903	9.122	8.856	8.955	63,795	+0.04(+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.