Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	11.11	11.36	10.86	11.00	210,055	-0.01(-0.07%)
Apr 29, 2009	10.78	11.21	10.70	11.00	315,238	+0.37(+3.52%)
Apr 28, 2009	10.65	10.91	10.31	10.63	241,516	-0.08(-0.75%)
Apr 27, 2009	10.73	11.09	10.62	10.71	384,532	-0.40(-3.56%)
Apr 24, 2009	10.39	11.19	10.39	11.11	303,752	+0.78(+7.60%)
Apr 23, 2009	10.29	10.41	10.06	10.32	184,855	+0.02(+0.21%)
Apr 22, 2009	10.01	10.59	9.978	10.30	241,294	+0.15(+1.44%)
Apr 21, 2009	9.670	10.17	9.648	10.15	248,677	+0.45(+4.69%)
Apr 20, 2009	10.04	10.04	9.640	9.699	222,154	-0.63(-6.10%)
Apr 17, 2009	10.06	10.40	10.06	10.33	104,838	+0.24(+2.40%)
Apr 16, 2009	9.765	10.17	9.684	10.09	192,534	+0.37(+3.85%)
Apr 15, 2009	9.369	9.750	9.281	9.714	194,360	+0.29(+3.03%)
Apr 14, 2009	9.479	9.626	9.281	9.428	326,080	-0.18(-1.91%)
Apr 13, 2009	9.398	9.758	9.303	9.611	203,154	+0.04(+0.46%)
Apr 09, 2009	9.083	9.655	9.002	9.567	297,918	+0.63(+7.05%)
Apr 08, 2009	8.599	8.937	8.599	8.937	139,878	+0.36(+4.19%)
Apr 07, 2009	9.083	9.098	8.482	8.577	359,743	-0.67(-7.29%)
Apr 06, 2009	9.171	9.384	9.120	9.252	239,799	-0.20(-2.09%)
Apr 03, 2009	9.171	9.508	9.090	9.450	128,353	+0.28(+3.04%)
Apr 02, 2009	8.636	9.721	8.541	9.171	381,823	+0.77(+9.16%)
Apr 01, 2009	8.475	8.489	8.145	8.401	779,859	-0.26(-3.05%)
Mar 31, 2009	8.137	8.980	7.771	8.665	552,297	+0.36(+4.32%)
Mar 30, 2009	8.189	8.409	8.049	8.306	176,640	-0.65(-7.28%)
Mar 26, 2009	8.827	8.966	8.665	8.959	174,749	+0.24(+2.78%)
Mar 25, 2009	8.284	9.083	8.284	8.717	427,766	+0.53(+6.45%)
Mar 24, 2009	8.299	8.555	8.159	8.189	264,095	-0.32(-3.71%)
Mar 23, 2009	8.137	8.504	8.123	8.504	286,199	+0.42(+5.17%)
Mar 20, 2009	8.372	8.504	8.035	8.086	286,851	-0.25(-2.99%)
Mar 19, 2009	8.431	8.577	8.049	8.335	554,425	-0.01(-0.18%)
Mar 18, 2009	7.888	8.541	7.624	8.350	280,595	+0.32(+4.02%)
Mar 17, 2009	7.910	8.247	7.793	8.027	271,084	+0.04(+0.55%)
Mar 16, 2009	7.448	8.379	7.412	7.983	446,710	+0.63(+8.57%)
Mar 13, 2009	7.925	7.961	6.942	7.353	0	-0.47(-6.00%)
Mar 12, 2009	6.818	8.020	6.818	7.822	366,672	+0.94(+13.63%)
Mar 11, 2009	6.964	7.280	5.967	6.884	612,515	-0.68(-9.01%)
Mar 10, 2009	7.404	7.778	7.404	7.566	234,761	+0.32(+4.45%)
Mar 09, 2009	7.764	7.881	7.118	7.243	173,369	-0.63(-8.01%)
Mar 06, 2009	7.859	7.983	7.698	7.874	0	-0.02(-0.28%)
Mar 05, 2009	8.005	8.086	7.698	7.896	259,189	-0.29(-3.49%)
Mar 04, 2009	8.284	8.577	8.020	8.181	167,957	-0.18(-2.11%)
Mar 02, 2009	8.577	8.702	8.247	8.357	198,110	-0.34(-3.96%)
Feb 27, 2009	8.467	8.797	8.431	8.702	0	+0.13(+1.54%)
Feb 26, 2009	8.893	9.024	8.570	8.570	106,068	-0.28(-3.15%)
Feb 25, 2009	8.980	9.142	8.687	8.849	133,040	-0.22(-2.43%)
Feb 24, 2009	8.878	9.112	8.878	9.068	192,609	+0.32(+3.60%)
Feb 23, 2009	8.819	9.120	8.709	8.753	207,783	+0.01(+0.08%)
Feb 20, 2009	9.149	9.266	8.687	8.746	0	-0.55(-5.91%)
Feb 19, 2009	9.662	9.670	9.230	9.296	103,669	-0.26(-2.76%)
Feb 18, 2009	9.530	9.758	9.413	9.560	123,058	+0.13(+1.40%)
Feb 17, 2009	9.384	9.618	9.281	9.428	155,678	-0.32(-3.31%)
Feb 13, 2009	9.824	10.05	9.728	9.750	76,559	-0.08(-0.82%)
Feb 12, 2009	9.897	9.970	9.413	9.831	136,131	-0.19(-1.90%)
Feb 11, 2009	10.11	10.29	9.875	10.02	151,397	-0.08(-0.80%)
Feb 10, 2009	10.65	10.74	10.09	10.10	137,244	-0.59(-5.49%)
Feb 09, 2009	10.78	10.92	10.66	10.69	106,016	-0.26(-2.34%)
Feb 06, 2009	10.64	11.12	10.64	10.95	113,363	+0.27(+2.54%)
Feb 05, 2009	10.54	10.95	10.48	10.67	127,150	+0.12(+1.11%)
Feb 04, 2009	10.92	10.95	10.48	10.56	94,411	-0.31(-2.83%)
Feb 03, 2009	10.92	10.92	10.64	10.86	78,761	+0.01(+0.07%)

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.