Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.96	11.11	10.73	10.83	1,098,853	+0.05(+0.45%)
Mar 30, 2009	11.06	11.18	10.63	10.79	858,955	-0.72(-6.28%)
Mar 26, 2009	11.08	11.51	10.99	11.51	1,447,888	+0.52(+4.78%)
Mar 25, 2009	10.98	11.30	10.63	10.98	904,365	+0.07(+0.63%)
Mar 24, 2009	10.83	11.13	10.73	10.92	1,621,648	-0.08(-0.73%)
Mar 23, 2009	10.51	11.00	10.50	11.00	1,349,399	+1.03(+10.28%)
Mar 20, 2009	10.44	10.50	9.898	9.971	1,381,796	-0.55(-5.22%)
Mar 19, 2009	10.84	10.88	10.33	10.52	1,798,125	-0.52(-4.75%)
Mar 18, 2009	10.60	11.19	10.44	11.04	991,545	+0.37(+3.48%)
Mar 17, 2009	10.21	10.67	10.08	10.67	1,670,739	+0.35(+3.40%)
Mar 16, 2009	10.18	10.56	10.10	10.32	1,437,321	+0.21(+2.08%)
Mar 13, 2009	10.29	10.29	9.939	10.11	0	-0.06(-0.59%)
Mar 12, 2009	9.721	10.27	9.648	10.17	1,584,024	+0.33(+3.32%)
Mar 11, 2009	9.587	9.926	9.438	9.846	1,328,434	+0.34(+3.52%)
Mar 10, 2009	9.067	9.511	8.998	9.511	1,172,707	+0.63(+7.09%)
Mar 09, 2009	8.946	9.256	8.808	8.881	1,488,096	-0.25(-2.74%)
Mar 06, 2009	9.422	9.422	8.913	9.131	0	-0.11(-1.18%)
Mar 05, 2009	10.15	10.15	9.184	9.240	1,908,497	-0.62(-6.30%)
Mar 04, 2009	9.595	10.03	9.458	9.862	1,924,720	+0.44(+4.71%)
Mar 02, 2009	9.688	9.688	9.297	9.418	4,095,890	-0.44(-4.42%)
Feb 27, 2009	9.963	10.12	9.828	9.854	0	-0.32(-3.17%)
Feb 26, 2009	10.90	10.90	10.12	10.18	5,300,325	-1.23(-10.79%)
Feb 25, 2009	11.55	11.64	11.12	11.41	1,546,821	-0.18(-1.53%)
Feb 24, 2009	11.04	11.72	10.94	11.59	1,566,242	+0.63(+5.75%)
Feb 23, 2009	11.73	11.82	10.86	10.96	1,923,472	-0.71(-6.09%)
Feb 20, 2009	11.75	11.87	11.41	11.67	1,678,213	-0.18(-1.53%)
Feb 19, 2009	12.21	12.35	11.77	11.85	1,090,161	-0.29(-2.36%)
Feb 18, 2009	12.34	12.54	12.03	12.13	1,647,374	+0.12(+0.97%)
Feb 17, 2009	12.10	12.18	11.81	12.02	707,392	-0.48(-3.87%)
Feb 13, 2009	12.53	12.82	12.45	12.50	622,964	-0.02(-0.19%)
Feb 12, 2009	12.30	12.55	12.09	12.53	724,677	+0.03(+0.23%)
Feb 11, 2009	12.56	12.84	12.28	12.50	806,593	-0.04(-0.32%)
Feb 10, 2009	13.02	13.23	12.45	12.54	912,147	-0.58(-4.42%)
Feb 09, 2009	13.09	13.24	12.98	13.12	964,086	+0.05(+0.40%)
Feb 06, 2009	12.63	13.36	12.54	13.07	1,680,180	+0.45(+3.58%)
Feb 05, 2009	12.44	12.74	12.33	12.61	927,856	+0.08(+0.68%)
Feb 04, 2009	12.61	12.86	12.46	12.53	1,012,224	-0.05(-0.38%)
Feb 03, 2009	12.30	12.67	12.18	12.58	1,034,302	+0.33(+2.70%)
Feb 02, 2009	12.31	12.41	12.06	12.25	1,945,402	-0.29(-2.31%)
Jan 30, 2009	12.59	12.91	12.28	12.54	0	+0.03(+0.23%)
Jan 29, 2009	12.84	12.90	12.45	12.51	1,450,352	-0.48(-3.66%)
Jan 28, 2009	12.78	13.13	12.72	12.99	1,198,866	+0.46(+3.70%)
Jan 27, 2009	12.43	12.72	12.35	12.52	990,437	+0.15(+1.17%)
Jan 26, 2009	12.24	12.65	12.13	12.38	1,073,758	+0.14(+1.15%)
Jan 23, 2009	12.13	12.46	11.99	12.24	1,293,768	-0.28(-2.25%)
Jan 22, 2009	12.69	12.73	12.19	12.52	1,314,209	-0.41(-3.15%)
Jan 21, 2009	12.45	12.97	12.28	12.93	1,518,411	+0.69(+5.63%)
Jan 20, 2009	12.81	12.95	12.20	12.24	1,744,161	-0.69(-5.36%)
Jan 16, 2009	13.04	13.13	12.49	12.93	1,297,530	+0.15(+1.14%)
Jan 15, 2009	12.47	12.87	12.16	12.78	1,515,242	+0.35(+2.79%)
Jan 14, 2009	12.85	12.89	12.39	12.44	1,098,432	-0.59(-4.52%)
Jan 13, 2009	12.87	13.16	12.85	13.03	1,051,048	+0.06(+0.47%)
Jan 12, 2009	13.11	13.27	12.80	12.97	1,037,414	-0.22(-1.65%)
Jan 09, 2009	13.46	13.46	12.89	13.18	978,350	-0.34(-2.50%)
Jan 08, 2009	13.45	13.55	13.16	13.52	1,263,505	-0.02(-0.18%)
Jan 07, 2009	13.71	13.79	13.32	13.55	1,961,632	-0.27(-1.93%)
Jan 06, 2009	13.78	13.97	13.58	13.81	1,473,524	+0.19(+1.39%)
Jan 05, 2009	13.75	13.87	13.45	13.62	1,678,843	-0.10(-0.76%)
Jan 02, 2009	13.33	13.82	13.22	13.73	0	+0.17(+1.25%)

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.