Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	11.40	11.67	11.20	11.38	3,788,625	+0.17(+1.49%)
Mar 30, 2009	11.33	11.52	11.10	11.21	4,035,873	-0.98(-8.07%)
Mar 26, 2009	11.78	12.20	11.45	12.20	5,474,803	+0.80(+7.03%)
Mar 25, 2009	11.31	11.71	11.08	11.40	3,013,489	+0.09(+0.81%)
Mar 24, 2009	11.46	11.77	11.24	11.30	3,729,867	-0.28(-2.45%)
Mar 23, 2009	11.33	11.59	11.32	11.59	5,908,458	+0.95(+8.94%)
Mar 20, 2009	10.82	10.93	10.61	10.64	1,642,380	-0.18(-1.70%)
Mar 19, 2009	11.25	11.25	10.72	10.82	3,969,328	-0.31(-2.77%)
Mar 18, 2009	11.14	11.24	10.90	11.13	5,669,740	-0.01(-0.07%)
Mar 17, 2009	10.75	11.18	10.65	11.14	4,962,975	+0.31(+2.85%)
Mar 16, 2009	10.85	11.20	10.82	10.83	2,915,304	+0.00(+0.00%)
Mar 13, 2009	10.70	11.40	10.70	10.83	0	+0.10(+0.93%)
Mar 12, 2009	9.928	10.85	9.669	10.73	5,305,481	+0.82(+8.25%)
Mar 11, 2009	9.394	10.04	9.352	9.911	3,593,563	+0.53(+5.69%)
Mar 10, 2009	9.411	9.494	9.169	9.377	8,022,215	+0.27(+2.93%)
Mar 09, 2009	9.069	9.628	9.069	9.111	3,640,343	-0.25(-2.67%)
Mar 06, 2009	9.344	9.720	9.119	9.361	0	+0.13(+1.35%)
Mar 05, 2009	9.770	9.778	9.077	9.236	4,487,573	-0.73(-7.36%)
Mar 04, 2009	9.594	10.09	9.594	9.970	3,547,767	+0.31(+3.20%)
Mar 02, 2009	10.01	10.11	9.553	9.661	4,291,184	-0.49(-4.85%)
Feb 27, 2009	9.486	10.30	9.486	10.15	0	+0.40(+4.11%)
Feb 26, 2009	9.995	10.04	9.695	9.753	4,478,664	-0.14(-1.43%)
Feb 25, 2009	10.09	10.12	9.745	9.895	2,964,938	-0.23(-2.31%)
Feb 24, 2009	9.836	10.23	9.761	10.13	4,940,497	+0.26(+2.62%)
Feb 23, 2009	10.14	10.28	9.820	9.870	3,672,694	-0.20(-1.99%)
Feb 20, 2009	9.928	10.25	9.828	10.07	0	-0.03(-0.25%)
Feb 19, 2009	10.25	10.45	10.07	10.10	3,522,075	-0.05(-0.49%)
Feb 18, 2009	10.38	10.42	9.936	10.14	5,944,581	-0.15(-1.46%)
Feb 17, 2009	10.64	10.73	10.02	10.30	5,236,778	-0.63(-5.73%)
Feb 13, 2009	11.19	11.25	10.91	10.92	0	-0.17(-1.51%)
Feb 12, 2009	10.86	11.26	10.52	11.09	6,528,623	+0.08(+0.68%)
Feb 11, 2009	11.59	11.59	10.90	11.01	4,340,421	-0.07(-0.60%)
Feb 10, 2009	11.91	11.96	10.90	11.08	4,629,898	-0.84(-7.07%)
Feb 09, 2009	11.89	12.09	11.85	11.92	2,606,708	-0.08(-0.69%)
Feb 06, 2009	11.73	12.25	11.72	12.01	0	+0.28(+2.35%)
Feb 05, 2009	11.25	11.93	11.11	11.73	5,016,150	+0.41(+3.61%)
Feb 04, 2009	11.80	11.81	11.26	11.32	4,774,832	-0.42(-3.55%)
Feb 03, 2009	11.89	11.89	11.55	11.74	2,071,333	-0.09(-0.78%)
Feb 02, 2009	11.51	12.08	11.51	11.83	2,213,599	+0.16(+1.36%)
Jan 30, 2009	11.97	12.08	11.55	11.67	0	-0.31(-2.58%)
Jan 29, 2009	12.34	12.38	11.81	11.98	1,874,044	-0.52(-4.14%)
Jan 28, 2009	12.61	12.77	12.26	12.50	2,768,357	+0.06(+0.47%)
Jan 27, 2009	12.61	12.93	12.31	12.44	3,207,134	-0.17(-1.32%)
Jan 26, 2009	12.41	12.86	12.29	12.61	2,920,214	+0.04(+0.33%)
Jan 23, 2009	12.06	12.60	11.96	12.56	0	-0.04(-0.33%)
Jan 22, 2009	11.70	12.69	11.49	12.61	7,705,636	+0.63(+5.22%)
Jan 21, 2009	12.35	12.35	11.58	11.98	6,000,697	+0.13(+1.06%)
Jan 20, 2009	12.19	12.39	11.83	11.86	4,305,189	-0.53(-4.31%)
Jan 16, 2009	12.51	12.73	11.95	12.39	0	+0.02(+0.13%)
Jan 15, 2009	11.94	12.58	11.68	12.37	5,095,731	+0.40(+3.35%)
Jan 14, 2009	11.66	12.15	11.50	11.97	5,203,611	-0.15(-1.24%)
Jan 13, 2009	12.08	12.29	11.97	12.12	1,787,468	+0.02(+0.14%)
Jan 12, 2009	12.30	12.48	12.10	12.11	1,705,892	-0.36(-2.88%)
Jan 09, 2009	12.71	12.73	12.28	12.46	1,824,299	-0.13(-1.06%)
Jan 08, 2009	13.00	13.00	12.50	12.60	3,388,559	-0.53(-4.01%)
Jan 07, 2009	13.90	13.90	12.94	13.12	3,457,492	-0.78(-5.58%)
Jan 06, 2009	13.64	14.46	13.60	13.90	3,946,913	+0.39(+2.90%)
Jan 05, 2009	12.88	13.62	12.86	13.51	2,751,747	+0.43(+3.25%)
Jan 02, 2009	12.51	13.19	12.45	13.08	0	+0.62(+4.95%)

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.