Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	13.40	13.43	13.02	13.18	10,974,812	+0.09(+0.69%)
Mar 30, 2009	13.22	13.28	12.98	13.09	9,948,787	-0.63(-4.57%)
Mar 26, 2009	13.71	13.77	13.44	13.72	15,645,913	+0.21(+1.53%)
Mar 25, 2009	13.41	13.83	13.20	13.51	9,727,457	+0.11(+0.80%)
Mar 24, 2009	13.51	13.60	13.33	13.40	8,659,066	-0.25(-1.83%)
Mar 23, 2009	13.37	13.68	13.31	13.65	15,602,947	+0.63(+4.81%)
Mar 20, 2009	13.37	13.44	12.92	13.03	13,383,833	-0.34(-2.55%)
Mar 19, 2009	13.73	13.81	13.28	13.37	19,378,976	-0.24(-1.77%)
Mar 18, 2009	13.68	13.80	13.21	13.61	21,487,040	+0.18(+1.32%)
Mar 17, 2009	13.01	13.43	12.94	13.43	9,755,803	+0.30(+2.26%)
Mar 16, 2009	13.07	13.41	13.07	13.13	14,297,707	-0.02(-0.13%)
Mar 13, 2009	13.22	13.26	12.96	13.15	0	-0.08(-0.57%)
Mar 12, 2009	12.62	13.29	12.54	13.22	20,546,546	+0.56(+4.41%)
Mar 11, 2009	12.38	12.77	12.32	12.67	17,437,448	+0.25(+1.98%)
Mar 10, 2009	11.91	12.43	11.82	12.42	21,817,190	+0.75(+6.41%)
Mar 09, 2009	11.80	11.95	11.60	11.67	14,715,689	-0.31(-2.60%)
Mar 06, 2009	12.17	12.34	11.71	11.98	0	-0.09(-0.78%)
Mar 05, 2009	12.33	12.67	11.99	12.08	14,877,222	-0.55(-4.37%)
Mar 04, 2009	12.22	12.89	12.22	12.63	17,023,208	+0.77(+6.45%)
Mar 02, 2009	12.26	12.45	11.84	11.86	14,920,805	-0.47(-3.82%)
Feb 27, 2009	12.33	12.47	12.20	12.34	0	-0.17(-1.34%)
Feb 26, 2009	12.69	12.85	12.47	12.50	9,467,537	-0.12(-0.92%)
Feb 25, 2009	12.69	12.86	12.40	12.62	11,145,822	-0.16(-1.26%)
Feb 24, 2009	12.56	12.82	12.39	12.78	10,445,249	+0.31(+2.45%)
Feb 23, 2009	12.85	12.96	12.43	12.47	13,205,481	-0.27(-2.12%)
Feb 20, 2009	12.72	13.15	12.46	12.74	14,455,097	-0.18(-1.43%)
Feb 19, 2009	13.09	13.28	12.89	12.93	11,638,328	-0.17(-1.28%)
Feb 18, 2009	13.13	13.22	12.89	13.10	13,165,095	-0.03(-0.24%)
Feb 17, 2009	13.21	13.38	12.91	13.13	11,163,706	-0.57(-4.19%)
Feb 13, 2009	13.70	13.94	13.63	13.70	6,860,324	+0.00(+0.04%)
Feb 12, 2009	13.47	13.71	13.32	13.70	7,394,405	-0.00(-0.04%)
Feb 11, 2009	13.63	13.84	13.56	13.70	8,865,532	+0.12(+0.88%)
Feb 10, 2009	13.93	14.16	13.50	13.58	9,551,694	-0.49(-3.50%)
Feb 09, 2009	14.19	14.32	13.97	14.07	10,046,110	-0.15(-1.06%)
Feb 06, 2009	14.07	14.34	13.98	14.23	9,863,618	+0.14(+0.98%)
Feb 05, 2009	13.60	14.16	13.52	14.09	10,970,091	+0.37(+2.67%)
Feb 04, 2009	13.66	13.97	13.60	13.72	10,808,240	+0.07(+0.53%)
Feb 03, 2009	13.59	13.72	13.37	13.65	8,130,005	+0.14(+1.04%)
Feb 02, 2009	13.44	13.62	13.32	13.51	9,876,552	-0.09(-0.63%)
Jan 30, 2009	13.71	13.84	13.49	13.59	0	-0.18(-1.34%)
Jan 29, 2009	13.82	13.96	13.62	13.78	8,664,774	-0.25(-1.80%)
Jan 28, 2009	14.13	14.17	13.93	14.03	10,666,089	+0.11(+0.80%)
Jan 27, 2009	13.67	13.96	13.46	13.92	13,409,317	+0.28(+2.05%)
Jan 26, 2009	12.98	13.88	12.96	13.64	23,382,130	+1.16(+9.29%)
Jan 23, 2009	12.37	12.63	12.15	12.48	12,854,501	-0.09(-0.75%)
Jan 22, 2009	12.51	12.71	12.28	12.57	8,725,224	-0.12(-0.92%)
Jan 21, 2009	12.65	12.72	12.33	12.69	10,404,900	+0.16(+1.26%)
Jan 20, 2009	13.02	13.11	12.51	12.53	10,708,507	-0.57(-4.38%)
Jan 16, 2009	13.34	13.41	12.90	13.11	9,423,781	-0.05(-0.37%)
Jan 15, 2009	12.92	13.23	12.64	13.15	9,721,417	+0.30(+2.31%)
Jan 14, 2009	12.72	13.01	12.64	12.86	10,405,159	-0.02(-0.19%)
Jan 13, 2009	13.19	13.24	12.71	12.88	12,646,170	-0.38(-2.88%)
Jan 12, 2009	13.25	13.32	13.14	13.26	6,811,334	-0.01(-0.07%)
Jan 09, 2009	13.58	13.65	13.19	13.27	6,596,995	-0.22(-1.66%)
Jan 08, 2009	13.62	13.62	13.27	13.50	8,967,936	-0.16(-1.17%)
Jan 07, 2009	13.79	13.89	13.59	13.66	10,014,901	-0.38(-2.68%)
Jan 06, 2009	13.86	14.18	13.84	14.03	7,777,289	+0.20(+1.48%)
Jan 05, 2009	13.95	13.99	13.68	13.83	9,331,624	-0.22(-1.54%)
Jan 02, 2009	13.74	14.09	13.60	14.05	0	+0.29(+2.10%)

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.