Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	13.23	13.39	12.94	13.21	1,432,452	+0.16(+1.21%)
Mar 30, 2009	13.21	13.21	12.81	13.06	1,083,468	-0.37(-2.77%)
Mar 26, 2009	13.50	13.54	13.27	13.43	1,560,647	+0.08(+0.57%)
Mar 25, 2009	13.37	13.76	12.98	13.35	1,084,244	+0.05(+0.38%)
Mar 24, 2009	13.25	13.61	13.20	13.30	1,271,529	-0.18(-1.31%)
Mar 23, 2009	13.10	13.50	13.06	13.48	865,748	+0.48(+3.68%)
Mar 20, 2009	13.37	13.55	12.89	13.00	687,797	-0.33(-2.50%)
Mar 19, 2009	13.67	13.73	13.29	13.33	697,788	-0.19(-1.40%)
Mar 18, 2009	12.71	13.57	12.69	13.52	1,081,385	+0.81(+6.39%)
Mar 17, 2009	12.44	12.75	12.28	12.71	635,809	+0.30(+2.39%)
Mar 16, 2009	12.71	12.89	12.37	12.41	907,521	-0.16(-1.25%)
Mar 13, 2009	12.38	12.60	12.04	12.57	0	+0.21(+1.73%)
Mar 12, 2009	11.89	12.45	11.78	12.36	756,789	+0.48(+4.03%)
Mar 11, 2009	11.53	11.96	11.42	11.88	1,306,058	+0.46(+4.03%)
Mar 10, 2009	10.93	11.46	10.91	11.42	1,319,615	+0.74(+6.96%)
Mar 09, 2009	11.05	11.17	10.52	10.68	1,459,683	-0.42(-3.80%)
Mar 06, 2009	11.34	11.36	10.81	11.10	0	-0.03(-0.28%)
Mar 05, 2009	11.26	11.48	10.94	11.13	1,156,345	-0.28(-2.48%)
Mar 04, 2009	11.35	11.51	11.25	11.41	1,551,017	+0.03(+0.28%)
Mar 02, 2009	11.89	12.24	11.34	11.38	1,294,074	-0.76(-6.23%)
Feb 27, 2009	11.89	12.44	11.85	12.14	0	-0.04(-0.31%)
Feb 26, 2009	12.06	12.50	12.06	12.18	1,629,239	+0.28(+2.38%)
Feb 25, 2009	11.89	12.11	11.56	11.89	1,242,125	-0.04(-0.37%)
Feb 24, 2009	11.47	12.02	11.25	11.94	1,304,868	+0.60(+5.28%)
Feb 23, 2009	11.56	11.62	11.29	11.34	1,260,346	-0.18(-1.53%)
Feb 20, 2009	11.30	11.58	11.15	11.51	1,328,124	-0.01(-0.05%)
Feb 19, 2009	11.82	11.88	11.45	11.52	960,316	-0.21(-1.82%)
Feb 18, 2009	11.96	11.99	11.60	11.73	866,602	-0.20(-1.64%)
Feb 17, 2009	12.43	12.47	11.85	11.93	1,483,616	-0.67(-5.30%)
Feb 13, 2009	12.85	12.95	12.56	12.60	687,568	-0.21(-1.62%)
Feb 12, 2009	12.90	12.99	12.48	12.81	1,537,371	-0.39(-2.96%)
Feb 11, 2009	13.29	13.44	13.04	13.20	912,924	-0.03(-0.19%)
Feb 10, 2009	13.52	13.89	13.13	13.22	1,062,362	-0.35(-2.60%)
Feb 09, 2009	13.69	13.72	13.32	13.57	989,205	-0.16(-1.19%)
Feb 06, 2009	12.87	13.76	12.87	13.74	1,969,598	+0.84(+6.55%)
Feb 05, 2009	14.04	14.17	12.44	12.89	3,875,453	-2.03(-13.59%)
Feb 04, 2009	15.08	15.30	14.75	14.92	1,159,183	-0.16(-1.09%)
Feb 03, 2009	14.71	15.21	14.49	15.09	1,164,506	+0.45(+3.05%)
Feb 02, 2009	14.43	14.70	14.28	14.64	1,392,556	+0.20(+1.35%)
Jan 30, 2009	15.05	15.10	14.30	14.44	0	-0.60(-3.98%)
Jan 29, 2009	15.15	15.23	14.88	15.04	980,412	-0.21(-1.40%)
Jan 28, 2009	15.05	15.30	14.97	15.26	875,226	+0.42(+2.80%)
Jan 27, 2009	14.51	14.92	14.25	14.84	759,358	+0.36(+2.48%)
Jan 26, 2009	14.29	14.70	14.15	14.48	801,295	+0.19(+1.32%)
Jan 23, 2009	13.93	14.54	13.78	14.29	674,607	+0.09(+0.62%)
Jan 22, 2009	13.83	14.50	13.78	14.20	898,104	+0.11(+0.76%)
Jan 21, 2009	14.03	14.18	13.54	14.10	1,163,083	+0.32(+2.33%)
Jan 20, 2009	14.64	14.76	13.72	13.78	982,996	-0.98(-6.62%)
Jan 16, 2009	14.77	14.85	14.49	14.75	0	+0.14(+0.95%)
Jan 15, 2009	14.29	14.65	13.86	14.61	1,068,959	+0.27(+1.89%)
Jan 14, 2009	14.56	14.57	14.04	14.34	1,002,968	-0.42(-2.82%)
Jan 13, 2009	14.40	14.81	14.39	14.76	692,369	+0.26(+1.83%)
Jan 12, 2009	14.96	15.10	14.22	14.49	1,100,424	-0.49(-3.28%)
Jan 09, 2009	15.36	15.49	14.64	14.98	718,161	-0.36(-2.34%)
Jan 08, 2009	15.29	15.44	14.96	15.34	969,914	+0.08(+0.50%)
Jan 07, 2009	15.46	15.75	15.17	15.27	1,006,088	-0.28(-1.78%)
Jan 06, 2009	15.36	16.01	15.24	15.55	1,126,273	+0.33(+2.15%)
Jan 05, 2009	15.15	15.46	14.93	15.22	993,406	+0.03(+0.21%)
Jan 02, 2009	14.57	15.32	14.41	15.19	0	+0.60(+4.10%)

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.