Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	11.09	11.09	10.69	10.84	2,278,561	-0.01(-0.05%)
Apr 29, 2009	10.81	11.20	10.67	10.84	2,579,965	+0.44(+4.28%)
Apr 28, 2009	10.20	10.54	10.10	10.40	859,810	+0.12(+1.15%)
Apr 27, 2009	10.02	10.37	9.970	10.28	890,523	+0.12(+1.17%)
Apr 24, 2009	10.14	10.21	10.01	10.16	945,068	+0.08(+0.76%)
Apr 23, 2009	10.09	10.14	9.976	10.08	1,218,519	-0.01(-0.06%)
Apr 22, 2009	10.06	10.19	10.02	10.09	896,979	-0.10(-0.99%)
Apr 21, 2009	10.11	10.25	9.970	10.19	884,156	+0.08(+0.82%)
Apr 20, 2009	10.20	10.20	10.06	10.11	1,053,708	-0.21(-2.07%)
Apr 17, 2009	10.24	10.43	10.16	10.32	838,616	+0.07(+0.69%)
Apr 16, 2009	10.16	10.48	10.05	10.25	1,492,196	+0.16(+1.59%)
Apr 15, 2009	9.893	10.09	9.745	10.09	1,585,532	+0.21(+2.10%)
Apr 14, 2009	10.06	10.14	9.863	9.881	1,464,793	-0.30(-2.91%)
Apr 13, 2009	10.23	10.28	9.988	10.18	1,869,986	-0.16(-1.55%)
Apr 09, 2009	10.32	10.47	10.18	10.34	1,284,184	+0.13(+1.28%)
Apr 08, 2009	10.27	10.29	10.02	10.21	894,185	+0.14(+1.35%)
Apr 07, 2009	10.13	10.31	9.994	10.07	1,626,758	-0.23(-2.25%)
Apr 06, 2009	10.31	10.38	10.22	10.30	1,146,717	-0.14(-1.36%)
Apr 03, 2009	10.40	10.52	10.26	10.44	1,242,528	+0.07(+0.63%)
Apr 02, 2009	10.78	10.91	10.33	10.38	2,686,936	-0.20(-1.85%)
Apr 01, 2009	10.33	10.71	10.20	10.57	1,197,290	+0.14(+1.36%)
Mar 31, 2009	10.37	10.81	10.34	10.43	5,045,973	+0.17(+1.68%)
Mar 30, 2009	10.000	10.31	10.000	10.26	2,265,146	-0.12(-1.14%)
Mar 26, 2009	10.41	10.46	9.780	10.38	2,358,643	+0.09(+0.86%)
Mar 25, 2009	10.60	10.85	10.10	10.29	2,305,581	-0.27(-2.58%)
Mar 24, 2009	10.72	10.82	10.50	10.56	1,261,751	-0.28(-2.57%)
Mar 23, 2009	10.37	10.84	10.36	10.84	1,319,692	+0.20(+1.84%)
Mar 20, 2009	10.74	10.78	10.59	10.65	1,743,486	-0.06(-0.55%)
Mar 19, 2009	10.87	10.88	10.47	10.71	1,392,143	+0.00(+0.00%)
Mar 18, 2009	10.44	10.83	10.24	10.71	2,085,722	+0.28(+2.67%)
Mar 17, 2009	10.06	10.50	9.982	10.43	2,050,085	+0.44(+4.39%)
Mar 16, 2009	10.04	10.34	9.958	9.988	2,447,254	+0.02(+0.18%)
Mar 13, 2009	10.01	10.11	9.816	9.970	0	+0.05(+0.54%)
Mar 12, 2009	10.05	10.17	9.537	9.917	2,412,714	+0.18(+1.89%)
Mar 11, 2009	9.988	10.02	9.531	9.733	2,092,650	-0.26(-2.55%)
Mar 10, 2009	9.816	10.23	9.786	9.988	2,703,053	+0.39(+4.01%)
Mar 09, 2009	9.490	10.08	9.395	9.602	4,449,866	+0.05(+0.56%)
Mar 06, 2009	9.045	9.596	8.902	9.549	0	+1.07(+12.59%)
Mar 05, 2009	8.031	8.689	7.977	8.481	4,627,561	-0.53(-5.92%)
Mar 04, 2009	8.997	9.151	8.772	9.015	1,029,827	-0.26(-2.75%)
Mar 02, 2009	9.608	9.762	9.252	9.270	1,108,243	-0.47(-4.81%)
Feb 27, 2009	9.846	9.994	9.656	9.739	0	-0.31(-3.13%)
Feb 26, 2009	10.36	10.40	10.03	10.05	1,348,095	-0.18(-1.74%)
Feb 25, 2009	9.792	10.30	9.632	10.23	3,014,694	+0.52(+5.31%)
Feb 24, 2009	9.780	9.881	9.502	9.715	1,603,382	+0.10(+1.05%)
Feb 23, 2009	9.994	9.994	9.579	9.614	900,374	-0.31(-3.17%)
Feb 20, 2009	10.19	10.19	9.798	9.929	1,080,850	-0.30(-2.90%)
Feb 19, 2009	10.25	10.34	10.15	10.23	672,241	+0.01(+0.06%)
Feb 18, 2009	10.53	10.53	10.16	10.22	1,324,010	-0.18(-1.71%)
Feb 17, 2009	10.65	10.72	10.20	10.40	1,534,121	-0.42(-3.84%)
Feb 13, 2009	10.85	11.00	10.74	10.81	695,884	-0.06(-0.55%)
Feb 12, 2009	10.85	10.89	10.60	10.87	1,219,097	-0.13(-1.19%)
Feb 11, 2009	11.33	11.38	10.97	11.00	906,049	-0.26(-2.32%)
Feb 10, 2009	11.46	11.61	11.14	11.26	875,291	-0.24(-2.06%)
Feb 09, 2009	11.61	11.65	11.36	11.50	517,006	-0.12(-1.07%)
Feb 06, 2009	11.38	11.76	11.38	11.62	513,552	+0.18(+1.55%)
Feb 05, 2009	11.28	11.64	11.20	11.45	958,222	+0.11(+0.99%)
Feb 04, 2009	11.29	11.48	11.19	11.33	678,154	+0.08(+0.74%)
Feb 03, 2009	11.55	11.59	11.19	11.25	1,410,232	-0.24(-2.12%)

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.