Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	11.49	11.82	11.40	11.62	975,472	+0.33(+2.88%)
Mar 30, 2009	11.43	11.49	11.11	11.30	1,146,252	-0.76(-6.34%)
Mar 26, 2009	11.90	12.14	11.71	12.06	957,338	+0.24(+2.01%)
Mar 25, 2009	12.07	12.26	11.54	11.83	1,562,022	-0.32(-2.64%)
Mar 24, 2009	12.08	12.27	12.01	12.15	709,321	+0.06(+0.49%)
Mar 23, 2009	11.97	12.09	11.95	12.09	866,819	+0.43(+3.65%)
Mar 20, 2009	11.81	11.86	11.60	11.66	474,986	-0.11(-0.97%)
Mar 19, 2009	11.94	11.96	11.69	11.77	713,387	+0.04(+0.31%)
Mar 18, 2009	11.43	11.79	11.29	11.74	1,045,929	+0.27(+2.40%)
Mar 17, 2009	11.23	11.48	11.09	11.46	484,347	+0.33(+2.96%)
Mar 16, 2009	11.27	11.49	11.13	11.13	1,217,229	+0.06(+0.54%)
Mar 13, 2009	11.01	11.27	10.96	11.07	0	-0.11(-0.98%)
Mar 12, 2009	10.84	11.23	10.62	11.18	951,187	+0.33(+3.08%)
Mar 11, 2009	11.02	11.13	10.76	10.85	992,180	-0.16(-1.46%)
Mar 10, 2009	10.50	11.01	10.41	11.01	975,459	+0.82(+8.00%)
Mar 09, 2009	10.09	10.30	10.08	10.19	809,194	-0.22(-2.15%)
Mar 06, 2009	10.41	10.78	10.15	10.42	0	+0.08(+0.80%)
Mar 05, 2009	10.66	10.70	10.31	10.34	562,599	-0.53(-4.89%)
Mar 04, 2009	10.74	11.05	10.74	10.87	965,731	+0.22(+2.06%)
Mar 02, 2009	11.16	11.16	10.56	10.65	992,390	-0.67(-5.95%)
Feb 27, 2009	11.43	11.70	11.10	11.32	0	-0.40(-3.44%)
Feb 26, 2009	11.60	12.10	11.47	11.72	1,693,978	+0.29(+2.56%)
Feb 25, 2009	11.58	11.80	11.11	11.43	2,383,574	-0.11(-0.91%)
Feb 24, 2009	10.65	11.63	10.65	11.54	2,913,403	+1.20(+11.56%)
Feb 23, 2009	10.72	10.76	10.31	10.34	1,539,432	-0.17(-1.65%)
Feb 20, 2009	10.58	10.66	10.38	10.52	0	-0.05(-0.48%)
Feb 19, 2009	10.99	11.11	10.55	10.57	888,754	-0.33(-2.99%)
Feb 18, 2009	10.97	11.00	10.78	10.89	729,805	+0.08(+0.72%)
Feb 17, 2009	11.06	11.11	10.81	10.81	902,312	-0.73(-6.31%)
Feb 13, 2009	11.53	11.70	11.44	11.54	740,652	+0.01(+0.12%)
Feb 12, 2009	11.42	11.58	11.20	11.53	670,420	-0.08(-0.71%)
Feb 11, 2009	11.70	11.78	11.50	11.61	596,037	+0.04(+0.36%)
Feb 10, 2009	12.08	12.34	11.47	11.57	800,930	-0.82(-6.58%)
Feb 09, 2009	12.03	12.53	11.96	12.38	1,114,174	+0.42(+3.52%)
Feb 06, 2009	11.69	12.23	11.68	11.96	1,187,271	+0.38(+3.24%)
Feb 05, 2009	11.58	11.78	11.38	11.59	719,931	+0.21(+1.85%)
Feb 04, 2009	11.39	11.62	11.24	11.38	995,608	+0.31(+2.82%)
Feb 03, 2009	11.12	11.18	10.82	11.06	808,323	+0.19(+1.73%)
Feb 02, 2009	10.82	11.06	10.76	10.88	649,362	-0.29(-2.62%)
Jan 30, 2009	11.29	11.35	10.97	11.17	0	-0.04(-0.33%)
Jan 29, 2009	11.22	11.42	11.17	11.21	667,243	-0.29(-2.55%)
Jan 28, 2009	11.42	11.51	11.32	11.50	769,084	+0.53(+4.84%)
Jan 27, 2009	10.90	11.04	10.69	10.97	714,653	+0.23(+2.13%)
Jan 26, 2009	10.77	10.92	10.68	10.74	1,026,756	+0.16(+1.52%)
Jan 23, 2009	10.19	10.81	10.03	10.58	1,458,125	-0.09(-0.86%)
Jan 22, 2009	10.57	10.82	10.37	10.67	887,936	-0.18(-1.65%)
Jan 21, 2009	10.48	10.85	10.21	10.85	830,152	+0.40(+3.81%)
Jan 20, 2009	10.62	10.67	10.40	10.45	765,217	-0.41(-3.79%)
Jan 16, 2009	10.74	11.20	10.71	10.86	0	-0.08(-0.75%)
Jan 15, 2009	10.76	11.02	10.47	10.95	848,043	+0.10(+0.93%)
Jan 14, 2009	10.92	10.95	10.74	10.85	707,913	-0.37(-3.27%)
Jan 13, 2009	10.95	11.28	10.88	11.21	1,168,528	+0.24(+2.17%)
Jan 12, 2009	11.53	11.58	10.86	10.97	1,487,161	-0.83(-7.06%)
Jan 09, 2009	12.95	12.95	11.70	11.81	1,772,627	-0.62(-5.01%)
Jan 08, 2009	12.99	13.00	12.32	12.43	2,309,809	-0.50(-3.90%)
Jan 07, 2009	13.24	13.35	12.85	12.93	1,593,443	-0.78(-5.68%)
Jan 06, 2009	13.27	13.73	13.15	13.71	959,419	+0.12(+0.88%)
Jan 05, 2009	13.17	13.60	12.97	13.59	904,456	+0.39(+2.98%)
Jan 02, 2009	13.16	13.27	12.96	13.20	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.