Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	11.44	11.77	11.35	11.58	979,516	+0.32(+2.88%)
Mar 30, 2009	11.38	11.44	11.06	11.25	1,151,004	-0.76(-6.34%)
Mar 26, 2009	11.85	12.09	11.66	12.01	961,307	+0.24(+2.01%)
Mar 25, 2009	12.02	12.21	11.49	11.78	1,568,497	-0.32(-2.64%)
Mar 24, 2009	12.03	12.22	11.96	12.10	712,262	+0.06(+0.49%)
Mar 23, 2009	11.92	12.04	11.90	12.04	870,412	+0.42(+3.65%)
Mar 20, 2009	11.76	11.81	11.55	11.61	476,955	-0.11(-0.97%)
Mar 19, 2009	11.89	11.91	11.64	11.73	716,344	+0.04(+0.31%)
Mar 18, 2009	11.38	11.74	11.25	11.69	1,050,265	+0.27(+2.40%)
Mar 17, 2009	11.19	11.43	11.05	11.42	486,355	+0.33(+2.96%)
Mar 16, 2009	11.22	11.44	11.08	11.09	1,222,275	+0.06(+0.54%)
Mar 13, 2009	10.96	11.22	10.92	11.03	0	-0.11(-0.98%)
Mar 12, 2009	10.79	11.18	10.58	11.14	955,130	+0.33(+3.08%)
Mar 11, 2009	10.97	11.08	10.71	10.80	996,293	-0.16(-1.46%)
Mar 10, 2009	10.45	10.96	10.37	10.96	979,502	+0.81(+8.00%)
Mar 09, 2009	10.05	10.26	10.04	10.15	812,549	-0.22(-2.15%)
Mar 06, 2009	10.36	10.74	10.11	10.38	0	+0.08(+0.80%)
Mar 05, 2009	10.61	10.66	10.27	10.29	564,931	-0.53(-4.89%)
Mar 04, 2009	10.69	11.00	10.69	10.82	969,735	+0.22(+2.06%)
Mar 02, 2009	11.11	11.11	10.51	10.60	996,503	-0.67(-5.95%)
Feb 27, 2009	11.38	11.65	11.06	11.27	0	-0.40(-3.44%)
Feb 26, 2009	11.55	12.05	11.42	11.68	1,701,000	+0.29(+2.56%)
Feb 25, 2009	11.53	11.75	11.06	11.38	2,393,454	-0.10(-0.91%)
Feb 24, 2009	10.60	11.58	10.60	11.49	2,925,480	+1.19(+11.56%)
Feb 23, 2009	10.68	10.72	10.27	10.30	1,545,813	-0.17(-1.65%)
Feb 20, 2009	10.54	10.61	10.34	10.47	0	-0.05(-0.48%)
Feb 19, 2009	10.94	11.06	10.51	10.52	892,439	-0.32(-2.99%)
Feb 18, 2009	10.92	10.95	10.73	10.85	732,830	+0.08(+0.72%)
Feb 17, 2009	11.02	11.06	10.77	10.77	906,052	-0.73(-6.31%)
Feb 13, 2009	11.48	11.65	11.40	11.49	743,723	+0.01(+0.12%)
Feb 12, 2009	11.37	11.53	11.16	11.48	673,199	-0.08(-0.71%)
Feb 11, 2009	11.65	11.74	11.45	11.56	598,508	+0.04(+0.36%)
Feb 10, 2009	12.03	12.29	11.42	11.52	804,250	-0.81(-6.58%)
Feb 09, 2009	11.98	12.48	11.91	12.33	1,118,793	+0.42(+3.52%)
Feb 06, 2009	11.64	12.18	11.63	11.91	1,192,193	+0.37(+3.24%)
Feb 05, 2009	11.53	11.74	11.33	11.54	722,915	+0.21(+1.85%)
Feb 04, 2009	11.34	11.57	11.20	11.33	999,735	+0.31(+2.82%)
Feb 03, 2009	11.07	11.14	10.77	11.02	811,674	+0.19(+1.73%)
Feb 02, 2009	10.78	11.01	10.72	10.83	652,054	-0.29(-2.62%)
Jan 30, 2009	11.24	11.31	10.93	11.12	0	-0.04(-0.33%)
Jan 29, 2009	11.17	11.37	11.12	11.16	670,009	-0.29(-2.55%)
Jan 28, 2009	11.37	11.47	11.27	11.45	772,272	+0.53(+4.84%)
Jan 27, 2009	10.85	10.99	10.65	10.92	717,616	+0.23(+2.13%)
Jan 26, 2009	10.73	10.87	10.63	10.70	1,031,012	+0.16(+1.51%)
Jan 23, 2009	10.15	10.76	9.984	10.54	1,464,169	-0.09(-0.86%)
Jan 22, 2009	10.52	10.77	10.33	10.63	891,616	-0.18(-1.65%)
Jan 21, 2009	10.44	10.80	10.17	10.80	833,593	+0.40(+3.81%)
Jan 20, 2009	10.58	10.63	10.35	10.41	768,389	-0.41(-3.79%)
Jan 16, 2009	10.70	11.15	10.66	10.82	0	-0.08(-0.75%)
Jan 15, 2009	10.71	10.98	10.43	10.90	851,559	+0.10(+0.93%)
Jan 14, 2009	10.87	10.91	10.70	10.80	710,847	-0.36(-3.27%)
Jan 13, 2009	10.90	11.24	10.84	11.17	1,173,372	+0.24(+2.17%)
Jan 12, 2009	11.48	11.53	10.82	10.93	1,493,326	-0.83(-7.06%)
Jan 09, 2009	12.89	12.89	11.65	11.76	1,779,975	-0.62(-5.01%)
Jan 08, 2009	12.94	12.94	12.27	12.38	2,319,384	-0.50(-3.90%)
Jan 07, 2009	13.18	13.29	12.79	12.88	1,600,048	-0.78(-5.68%)
Jan 06, 2009	13.22	13.68	13.09	13.66	963,396	+0.12(+0.88%)
Jan 05, 2009	13.12	13.54	12.92	13.54	908,205	+0.39(+2.98%)
Jan 02, 2009	13.11	13.22	12.90	13.14	0	-0.15(-1.13%)

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.