Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	11.24	11.56	11.17	11.32	8,403,981	+0.13(+1.16%)
Mar 30, 2009	11.35	11.36	11.00	11.19	8,454,726	-0.91(-7.50%)
Mar 26, 2009	11.69	12.10	11.63	12.10	15,055,195	+0.46(+3.93%)
Mar 25, 2009	12.07	12.13	11.23	11.64	12,826,002	-0.18(-1.55%)
Mar 24, 2009	12.03	12.17	11.59	11.82	13,599,457	-0.39(-3.19%)
Mar 23, 2009	11.77	12.27	11.20	12.21	19,693,812	+0.89(+7.88%)
Mar 20, 2009	12.16	12.20	11.04	11.32	20,548,788	-0.63(-5.24%)
Mar 19, 2009	12.30	12.35	11.88	11.94	13,396,445	-0.28(-2.31%)
Mar 18, 2009	11.17	12.51	11.12	12.23	27,009,330	+0.90(+7.95%)
Mar 17, 2009	11.08	11.33	10.85	11.33	15,153,298	+0.32(+2.91%)
Mar 16, 2009	11.49	11.52	10.98	11.01	10,746,474	-0.47(-4.12%)
Mar 13, 2009	11.46	11.68	11.24	11.48	9,158,224	+0.05(+0.40%)
Mar 12, 2009	11.04	11.47	10.83	11.43	9,416,083	+0.33(+2.95%)
Mar 11, 2009	10.53	11.21	10.49	11.11	16,262,035	+0.58(+5.51%)
Mar 10, 2009	9.778	10.59	9.740	10.53	17,363,668	+0.98(+10.22%)
Mar 09, 2009	9.702	10.07	9.451	9.550	14,250,396	-0.29(-2.95%)
Mar 06, 2009	9.984	10.22	9.611	9.840	15,177,328	-0.13(-1.30%)
Mar 05, 2009	10.17	10.39	9.939	9.969	14,233,178	-0.40(-3.83%)
Mar 04, 2009	10.37	10.52	9.923	10.37	11,788,599	+0.51(+5.19%)
Mar 02, 2009	10.06	10.30	9.786	9.855	13,099,410	-0.40(-3.87%)
Feb 27, 2009	9.809	10.57	9.795	10.25	13,545,783	+0.21(+2.05%)
Feb 26, 2009	10.62	10.64	10.01	10.05	15,476,891	-0.41(-3.94%)
Feb 25, 2009	10.16	10.72	10.11	10.46	18,610,016	+0.13(+1.26%)
Feb 24, 2009	10.14	10.51	10.02	10.33	16,417,574	+0.38(+3.83%)
Feb 23, 2009	10.87	10.90	9.916	9.946	21,516,544	-0.89(-8.23%)
Feb 20, 2009	11.04	11.22	10.68	10.84	18,378,348	-0.18(-1.66%)
Feb 19, 2009	11.70	11.71	11.01	11.02	13,413,771	-0.53(-4.62%)
Feb 18, 2009	11.94	12.08	11.45	11.56	13,188,456	-0.34(-2.82%)
Feb 17, 2009	11.95	12.14	11.72	11.89	11,518,233	-0.40(-3.23%)
Feb 13, 2009	12.36	12.57	12.10	12.29	13,267,524	-0.22(-1.77%)
Feb 12, 2009	12.20	12.74	10.73	12.51	41,241,460	+0.92(+7.89%)
Feb 11, 2009	11.63	11.82	11.36	11.59	17,135,562	+0.21(+1.81%)
Feb 10, 2009	12.18	12.43	11.27	11.39	21,393,344	-1.04(-8.41%)
Feb 09, 2009	12.51	12.77	12.09	12.43	18,632,134	+0.12(+0.99%)
Feb 06, 2009	11.63	12.40	11.60	12.31	12,498,919	+0.59(+5.01%)
Feb 05, 2009	11.33	11.76	11.17	11.72	13,690,155	+0.24(+2.13%)
Feb 04, 2009	11.62	11.98	11.42	11.48	11,723,359	-0.20(-1.70%)
Feb 03, 2009	11.74	11.74	11.15	11.68	7,920,994	+0.09(+0.79%)
Feb 02, 2009	11.27	11.72	10.94	11.59	16,068,151	+0.27(+2.43%)
Jan 30, 2009	12.24	12.40	11.27	11.31	12,332,987	-0.85(-6.96%)
Jan 29, 2009	12.20	12.42	12.08	12.16	8,252,785	-0.24(-1.97%)
Jan 28, 2009	11.87	12.45	11.85	12.40	11,041,741	+0.66(+5.58%)
Jan 27, 2009	11.39	11.85	11.33	11.75	10,027,262	+0.42(+3.70%)
Jan 26, 2009	11.67	12.14	11.21	11.33	14,001,356	-0.36(-3.07%)
Jan 23, 2009	10.74	11.97	10.56	11.69	19,347,174	+0.74(+6.76%)
Jan 22, 2009	10.43	11.14	10.37	10.95	9,381,869	+0.26(+2.43%)
Jan 21, 2009	10.54	10.75	10.30	10.69	8,874,970	+0.31(+3.01%)
Jan 20, 2009	11.09	11.27	10.36	10.37	9,935,804	-1.01(-8.85%)
Jan 16, 2009	10.98	11.43	10.85	11.38	13,396,272	+0.50(+4.63%)
Jan 15, 2009	10.77	11.02	10.34	10.88	17,063,140	+0.34(+3.26%)
Jan 14, 2009	10.51	10.77	10.35	10.53	8,730,455	-0.01(-0.07%)
Jan 13, 2009	10.79	10.93	10.34	10.54	10,618,320	-0.27(-2.54%)
Jan 12, 2009	10.93	11.03	10.59	10.82	10,999,531	-0.43(-3.86%)
Jan 09, 2009	11.40	11.52	10.95	11.25	8,202,982	-0.27(-2.38%)
Jan 08, 2009	10.81	11.56	10.66	11.53	14,114,962	+0.89(+8.39%)
Jan 07, 2009	10.93	11.05	10.51	10.63	12,433,407	-0.53(-4.78%)
Jan 06, 2009	10.83	11.26	10.63	11.17	14,253,583	+0.19(+1.74%)
Jan 05, 2009	10.98	11.30	10.88	10.98	11,540,964	-0.29(-2.57%)

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.