Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	11.03	11.33	10.95	11.19	115,657	+0.42(+3.93%)
Mar 30, 2009	10.90	10.90	10.63	10.77	188,155	-0.97(-8.26%)
Mar 26, 2009	11.69	11.83	11.55	11.73	187,929	+0.06(+0.50%)
Mar 25, 2009	11.60	11.81	11.45	11.68	104,342	+0.19(+1.64%)
Mar 24, 2009	11.57	11.73	11.44	11.49	103,399	-0.38(-3.18%)
Mar 23, 2009	11.64	11.91	11.60	11.86	399,243	+0.68(+6.11%)
Mar 20, 2009	11.41	11.42	11.14	11.18	353,888	-0.12(-1.04%)
Mar 19, 2009	11.57	11.57	11.29	11.30	507,165	-0.05(-0.46%)
Mar 18, 2009	10.86	11.40	10.73	11.35	316,169	+0.41(+3.75%)
Mar 17, 2009	10.60	10.96	10.56	10.94	260,992	+0.29(+2.69%)
Mar 16, 2009	10.77	10.93	10.65	10.65	347,897	+0.08(+0.74%)
Mar 13, 2009	10.65	10.69	10.41	10.58	0	+0.02(+0.18%)
Mar 12, 2009	10.16	10.61	10.07	10.56	196,250	+0.36(+3.51%)
Mar 11, 2009	10.38	10.47	10.08	10.20	313,361	+0.06(+0.58%)
Mar 10, 2009	9.848	10.24	9.848	10.14	218,594	+0.75(+7.96%)
Mar 09, 2009	9.360	9.640	9.360	9.393	291,753	-0.25(-2.63%)
Mar 06, 2009	9.796	9.872	9.438	9.646	0	+0.00(+0.00%)
Mar 05, 2009	9.880	9.998	9.562	9.646	77,956	-0.48(-4.75%)
Mar 04, 2009	9.854	10.28	9.854	10.13	184,979	+0.44(+4.57%)
Mar 02, 2009	9.932	9.965	9.620	9.685	319,829	-0.55(-5.34%)
Feb 27, 2009	10.10	10.41	10.04	10.23	0	+0.02(+0.19%)
Feb 26, 2009	10.47	10.58	10.21	10.21	111,755	-0.16(-1.51%)
Feb 25, 2009	10.50	10.54	10.15	10.37	484,145	-0.27(-2.57%)
Feb 24, 2009	10.28	10.66	10.23	10.64	176,310	+0.46(+4.54%)
Feb 23, 2009	10.64	10.71	10.18	10.18	147,937	-0.42(-3.93%)
Feb 20, 2009	10.47	10.72	10.41	10.60	252,544	-0.20(-1.81%)
Feb 19, 2009	11.03	11.09	10.75	10.79	74,560	+0.03(+0.30%)
Feb 18, 2009	10.84	10.85	10.64	10.76	55,516	-0.06(-0.54%)
Feb 17, 2009	11.44	11.44	10.81	10.82	167,191	-0.72(-6.20%)
Feb 13, 2009	11.58	11.68	11.53	11.53	97,282	-0.08(-0.67%)
Feb 12, 2009	11.35	11.64	11.25	11.61	418,987	-0.08(-0.67%)
Feb 11, 2009	11.70	11.79	11.51	11.69	57,648	+0.21(+1.81%)
Feb 10, 2009	11.99	12.14	11.45	11.48	119,729	-0.72(-5.87%)
Feb 09, 2009	12.22	12.32	12.11	12.20	188,804	+0.06(+0.54%)
Feb 06, 2009	11.88	12.22	11.88	12.13	305,800	+0.31(+2.59%)
Feb 05, 2009	11.54	11.96	11.37	11.83	298,303	+0.26(+2.25%)
Feb 04, 2009	11.64	11.94	11.52	11.57	383,305	-0.11(-0.95%)
Feb 03, 2009	11.39	11.75	11.32	11.68	472,038	+0.40(+3.58%)
Feb 02, 2009	11.08	11.40	11.06	11.27	278,504	-0.07(-0.63%)
Jan 30, 2009	11.59	11.65	11.27	11.34	0	-0.16(-1.41%)
Jan 29, 2009	11.81	11.83	11.48	11.51	86,360	-0.62(-5.10%)
Jan 28, 2009	12.01	12.18	11.99	12.12	262,969	+0.52(+4.48%)
Jan 27, 2009	11.56	11.67	11.40	11.60	103,052	+0.14(+1.25%)
Jan 26, 2009	11.32	11.62	11.30	11.46	200,259	+0.35(+3.16%)
Jan 23, 2009	10.71	11.23	10.70	11.11	370,789	-0.19(-1.67%)
Jan 22, 2009	11.19	11.40	11.02	11.30	220,470	-0.26(-2.25%)
Jan 21, 2009	11.36	11.60	11.08	11.56	521,983	+0.52(+4.71%)
Jan 20, 2009	11.54	11.54	11.04	11.04	322,629	-0.99(-8.22%)
Jan 16, 2009	12.14	12.16	11.73	12.03	269,421	+0.06(+0.49%)
Jan 15, 2009	11.90	12.07	11.56	11.97	195,140	-0.02(-0.16%)
Jan 14, 2009	12.16	12.16	11.89	11.99	162,244	-0.60(-4.75%)
Jan 13, 2009	12.53	12.65	12.39	12.59	117,074	-0.23(-1.78%)
Jan 12, 2009	13.04	13.04	12.74	12.81	107,398	-0.33(-2.48%)
Jan 09, 2009	13.56	13.56	13.11	13.14	50,054	-0.51(-3.72%)
Jan 08, 2009	13.46	13.68	13.40	13.65	86,734	+0.16(+1.21%)
Jan 07, 2009	13.63	13.69	13.40	13.48	590,796	-0.17(-1.24%)
Jan 06, 2009	13.58	13.74	13.45	13.65	506,899	+0.05(+0.38%)
Jan 05, 2009	13.53	13.67	13.48	13.60	751,739	-0.34(-2.43%)
Jan 02, 2009	13.62	13.98	13.56	13.94	0	+0.33(+2.39%)

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.