Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	12.59	13.01	12.46	12.87	51,259,968	+0.49(+3.92%)
Mar 30, 2009	12.33	12.69	12.27	12.38	41,698,628	-0.46(-3.60%)
Mar 26, 2009	12.35	12.91	12.15	12.84	64,403,444	+0.64(+5.21%)
Mar 25, 2009	12.48	12.67	11.87	12.21	63,336,280	-0.20(-1.59%)
Mar 24, 2009	12.56	12.68	12.33	12.40	47,054,460	-0.45(-3.49%)
Mar 23, 2009	12.42	12.86	12.41	12.85	48,245,580	+0.70(+5.73%)
Mar 20, 2009	12.31	12.58	12.15	12.16	36,168,320	-0.57(-4.49%)
Mar 19, 2009	13.05	13.12	12.13	12.73	45,094,876	-0.30(-2.33%)
Mar 18, 2009	12.60	13.07	12.37	13.03	48,936,944	+0.24(+1.84%)
Mar 17, 2009	12.03	12.80	11.88	12.79	27,819,998	+0.72(+5.98%)
Mar 16, 2009	12.26	12.43	12.00	12.07	36,164,768	+0.03(+0.23%)
Mar 13, 2009	12.56	12.81	11.96	12.04	0	-0.47(-3.77%)
Mar 12, 2009	11.87	12.52	11.63	12.52	46,754,180	+0.63(+5.29%)
Mar 11, 2009	12.42	12.42	11.69	11.89	39,035,312	-0.35(-2.84%)
Mar 10, 2009	11.80	12.23	11.71	12.23	41,750,552	+0.71(+6.16%)
Mar 09, 2009	11.49	11.82	11.28	11.52	36,251,272	-0.09(-0.78%)
Mar 06, 2009	12.44	12.53	11.39	11.61	0	-0.78(-6.33%)
Mar 05, 2009	12.62	12.84	12.28	12.40	47,693,040	-0.40(-3.09%)
Mar 04, 2009	12.73	12.93	12.47	12.79	38,650,788	+0.27(+2.12%)
Mar 02, 2009	12.94	13.18	12.47	12.53	42,199,420	-0.59(-4.53%)
Feb 27, 2009	12.73	13.40	12.73	13.12	0	+0.15(+1.16%)
Feb 26, 2009	13.02	13.11	12.68	12.97	38,791,424	+0.15(+1.15%)
Feb 25, 2009	12.98	13.09	12.76	12.82	37,159,880	-0.22(-1.65%)
Feb 24, 2009	12.57	13.19	12.41	13.04	47,094,848	+0.49(+3.87%)
Feb 23, 2009	12.97	13.15	12.49	12.55	34,538,520	-0.33(-2.53%)
Feb 20, 2009	12.65	12.98	12.61	12.88	46,361,232	+0.01(+0.05%)
Feb 19, 2009	13.18	13.40	12.84	12.87	37,925,784	-0.12(-0.93%)
Feb 18, 2009	12.63	13.16	12.55	12.99	39,251,592	+0.44(+3.50%)
Feb 17, 2009	12.66	12.77	12.42	12.55	38,443,284	-0.39(-3.04%)
Feb 13, 2009	13.17	13.41	12.79	12.95	44,078,612	-0.10(-0.80%)
Feb 12, 2009	12.56	13.10	12.29	13.05	37,626,996	+0.33(+2.62%)
Feb 11, 2009	12.52	12.78	12.38	12.72	25,570,388	+0.26(+2.11%)
Feb 10, 2009	12.75	12.95	12.40	12.45	41,151,512	-0.34(-2.66%)
Feb 09, 2009	12.84	13.03	12.63	12.79	34,453,224	-0.02(-0.16%)
Feb 06, 2009	12.48	12.95	12.42	12.82	49,621,500	+0.39(+3.11%)
Feb 05, 2009	12.08	12.74	11.91	12.43	104,554,176	+1.07(+9.38%)
Feb 04, 2009	11.30	11.62	11.23	11.36	35,654,004	+0.17(+1.53%)
Feb 03, 2009	11.61	11.78	11.15	11.19	31,296,862	-0.37(-3.16%)
Feb 02, 2009	11.16	11.56	11.00	11.56	30,853,154	+0.14(+1.26%)
Jan 30, 2009	10.88	11.41	10.84	11.41	0	+0.71(+6.66%)
Jan 29, 2009	10.63	11.13	10.47	10.70	28,208,950	-0.22(-2.01%)
Jan 28, 2009	10.62	10.98	10.47	10.92	34,686,952	+0.71(+6.95%)
Jan 27, 2009	10.06	10.22	9.862	10.21	28,575,380	+0.36(+3.66%)
Jan 26, 2009	10.25	10.46	9.834	9.851	25,955,384	-0.40(-3.90%)
Jan 23, 2009	9.874	10.28	9.663	10.25	24,448,354	+0.03(+0.32%)
Jan 22, 2009	10.13	10.57	9.999	10.22	34,510,720	+0.00(+0.00%)
Jan 21, 2009	9.992	10.44	9.876	10.22	54,590,164	+0.41(+4.15%)
Jan 20, 2009	10.65	10.73	9.728	9.811	64,602,568	-1.15(-10.52%)
Jan 16, 2009	11.34	11.44	10.46	10.97	74,813,216	-0.46(-3.99%)
Jan 15, 2009	11.65	11.76	10.99	11.42	51,309,360	-0.37(-3.12%)
Jan 14, 2009	12.03	12.17	11.62	11.79	27,341,846	-0.50(-4.08%)
Jan 13, 2009	12.20	12.34	11.91	12.29	25,004,684	+0.04(+0.34%)
Jan 12, 2009	12.79	12.99	12.16	12.25	34,070,292	-0.62(-4.78%)
Jan 09, 2009	12.96	13.02	12.67	12.86	18,027,726	-0.03(-0.25%)
Jan 08, 2009	12.95	13.02	12.32	12.90	37,489,340	-0.14(-1.06%)
Jan 07, 2009	13.11	13.40	12.95	13.04	30,781,018	-0.29(-2.17%)
Jan 06, 2009	12.61	13.41	12.61	13.32	35,170,808	+0.88(+7.04%)
Jan 05, 2009	12.26	12.79	12.26	12.45	17,943,036	+0.09(+0.71%)
Jan 02, 2009	12.24	12.42	12.08	12.36	0	+0.23(+1.89%)

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.