Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	12.73	12.97	12.63	12.70	2,087,289	+0.13(+1.07%)
Mar 30, 2009	12.69	12.71	12.31	12.57	1,604,621	-0.71(-5.35%)
Mar 26, 2009	12.94	13.35	12.83	13.28	2,805,355	+0.55(+4.34%)
Mar 25, 2009	12.87	13.18	12.38	12.73	2,243,540	-0.07(-0.54%)
Mar 24, 2009	12.84	13.03	12.70	12.80	1,733,809	-0.28(-2.11%)
Mar 23, 2009	12.81	13.11	12.76	13.07	2,024,606	+0.86(+7.02%)
Mar 20, 2009	12.56	12.56	12.17	12.22	2,270,734	-0.16(-1.31%)
Mar 19, 2009	12.60	12.61	12.27	12.38	1,217,173	-0.04(-0.29%)
Mar 18, 2009	12.14	12.48	11.82	12.42	1,740,617	+0.18(+1.49%)
Mar 17, 2009	11.95	12.23	11.84	12.23	1,453,933	+0.26(+2.14%)
Mar 16, 2009	11.97	12.18	11.82	11.98	1,832,416	+0.12(+1.03%)
Mar 13, 2009	12.15	12.15	11.72	11.85	0	-0.20(-1.63%)
Mar 12, 2009	11.60	12.09	11.38	12.05	1,560,221	+0.46(+3.99%)
Mar 11, 2009	11.53	11.73	11.38	11.59	1,484,099	+0.17(+1.46%)
Mar 10, 2009	11.06	11.53	11.01	11.42	2,803,811	+0.58(+5.39%)
Mar 09, 2009	11.00	11.23	10.77	10.84	3,249,143	-0.25(-2.23%)
Mar 06, 2009	11.24	11.30	10.77	11.09	0	-0.04(-0.36%)
Mar 05, 2009	10.89	11.17	10.72	11.13	5,029,473	-0.08(-0.69%)
Mar 04, 2009	10.38	11.35	10.35	11.20	4,901,014	+1.19(+11.92%)
Mar 02, 2009	10.53	10.56	9.961	10.01	2,419,235	-0.73(-6.80%)
Feb 27, 2009	10.68	11.08	10.67	10.74	0	-0.11(-1.01%)
Feb 26, 2009	11.22	11.29	10.81	10.85	1,002,227	-0.23(-2.05%)
Feb 25, 2009	11.22	11.30	10.90	11.08	1,514,341	-0.17(-1.48%)
Feb 24, 2009	11.09	11.30	10.89	11.24	1,774,082	+0.27(+2.48%)
Feb 23, 2009	11.58	11.73	10.94	10.97	1,961,217	-0.55(-4.76%)
Feb 20, 2009	11.76	12.47	11.32	11.52	2,580,157	-0.47(-3.96%)
Feb 19, 2009	12.41	12.48	11.95	11.99	1,992,170	-0.34(-2.80%)
Feb 18, 2009	12.44	12.47	12.10	12.34	1,925,009	-0.01(-0.10%)
Feb 17, 2009	12.55	13.03	12.29	12.35	2,120,403	-0.54(-4.22%)
Feb 13, 2009	12.97	13.09	12.82	12.90	2,916,705	+0.06(+0.51%)
Feb 12, 2009	12.59	12.86	12.42	12.83	1,965,001	-0.06(-0.47%)
Feb 11, 2009	12.92	13.04	12.75	12.89	1,352,539	+0.08(+0.63%)
Feb 10, 2009	13.08	13.37	12.70	12.81	2,534,156	-0.41(-3.10%)
Feb 09, 2009	13.25	13.47	13.10	13.22	2,047,329	-0.21(-1.57%)
Feb 06, 2009	13.12	13.54	13.04	13.43	2,011,791	+0.36(+2.73%)
Feb 05, 2009	12.79	13.22	12.62	13.07	1,826,993	+0.22(+1.67%)
Feb 04, 2009	13.14	13.42	12.82	12.86	2,355,362	-0.22(-1.65%)
Feb 03, 2009	13.13	13.26	12.81	13.07	2,829,307	-0.09(-0.65%)
Feb 02, 2009	12.81	13.29	12.62	13.16	3,597,661	+0.19(+1.44%)
Jan 30, 2009	12.79	13.30	12.74	12.97	0	+0.06(+0.44%)
Jan 29, 2009	12.96	13.14	12.78	12.92	1,551,273	-0.21(-1.58%)
Jan 28, 2009	12.89	13.15	12.83	13.12	3,749,845	+0.35(+2.73%)
Jan 27, 2009	12.91	12.96	12.66	12.77	2,928,695	-0.03(-0.22%)
Jan 26, 2009	12.92	13.07	12.63	12.80	3,494,516	-0.08(-0.60%)
Jan 23, 2009	12.64	13.14	12.62	12.88	2,820,172	-0.04(-0.31%)
Jan 22, 2009	13.02	13.20	12.65	12.92	2,015,252	-0.37(-2.81%)
Jan 21, 2009	12.86	13.33	12.76	13.29	2,725,457	+0.47(+3.64%)
Jan 20, 2009	13.08	13.32	12.73	12.83	3,413,317	-0.37(-2.77%)
Jan 16, 2009	13.24	13.29	12.79	13.19	3,013,309	+0.30(+2.36%)
Jan 15, 2009	11.89	13.01	11.89	12.89	4,251,323	+0.82(+6.83%)
Jan 14, 2009	11.86	12.18	11.73	12.06	5,119,011	+0.10(+0.81%)
Jan 13, 2009	11.74	12.01	11.67	11.97	2,511,587	+0.14(+1.20%)
Jan 12, 2009	12.19	12.27	11.70	11.82	1,268,295	-0.44(-3.61%)
Jan 09, 2009	12.54	12.56	11.97	12.27	1,702,814	-0.30(-2.36%)
Jan 08, 2009	12.46	12.58	12.26	12.56	1,706,694	+0.09(+0.75%)
Jan 07, 2009	12.44	12.66	12.34	12.47	2,234,270	-0.16(-1.28%)
Jan 06, 2009	12.56	12.77	12.51	12.63	2,460,621	+0.13(+1.01%)
Jan 05, 2009	12.82	12.83	12.36	12.51	2,152,758	-0.35(-2.72%)
Jan 02, 2009	12.28	12.91	12.17	12.86	0	+0.59(+4.83%)

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.