Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	12.76	13.10	12.67	12.81	12,058,083	+0.11(+0.87%)
Mar 30, 2009	12.93	13.14	12.51	12.70	16,558,782	-0.65(-4.87%)
Mar 26, 2009	13.55	13.61	13.00	13.35	24,223,368	-0.20(-1.48%)
Mar 25, 2009	13.69	13.88	13.35	13.55	16,746,340	-0.08(-0.59%)
Mar 24, 2009	13.98	14.02	13.56	13.63	17,293,564	-0.46(-3.26%)
Mar 23, 2009	13.80	14.12	13.62	14.09	18,194,648	+0.49(+3.60%)
Mar 20, 2009	13.63	13.87	13.51	13.60	22,081,704	-0.14(-1.02%)
Mar 19, 2009	13.68	14.14	13.61	13.74	25,943,664	+0.32(+2.38%)
Mar 18, 2009	13.81	13.95	13.23	13.42	26,324,240	-0.57(-4.07%)
Mar 17, 2009	13.35	14.04	13.22	13.99	17,552,686	+0.77(+5.82%)
Mar 16, 2009	13.66	13.66	13.20	13.22	19,448,730	-0.29(-2.15%)
Mar 13, 2009	13.57	13.64	13.27	13.51	12,524,502	-0.09(-0.66%)
Mar 12, 2009	13.35	13.60	13.10	13.60	16,682,608	+0.21(+1.57%)
Mar 11, 2009	13.31	13.50	13.03	13.39	17,506,952	+0.16(+1.21%)
Mar 10, 2009	12.81	13.40	12.75	13.23	22,730,888	+0.57(+4.50%)
Mar 09, 2009	12.85	13.45	12.55	12.66	23,122,532	-0.39(-2.99%)
Mar 06, 2009	12.60	13.18	12.52	13.05	30,997,808	+0.52(+4.15%)
Mar 05, 2009	12.77	13.07	12.48	12.53	18,447,624	-0.63(-4.79%)
Mar 04, 2009	12.72	13.49	12.51	13.16	24,076,116	+0.58(+4.61%)
Mar 02, 2009	12.85	12.97	12.47	12.58	20,926,268	-0.65(-4.91%)
Feb 27, 2009	12.66	13.33	12.61	13.23	20,397,660	+0.25(+1.93%)
Feb 26, 2009	12.88	13.39	12.73	12.98	26,565,056	+0.50(+4.01%)
Feb 25, 2009	12.45	12.79	12.30	12.48	16,195,631	-0.27(-2.12%)
Feb 24, 2009	12.57	12.86	12.27	12.75	22,513,092	+0.78(+6.52%)
Feb 23, 2009	12.20	12.35	11.83	11.97	16,516,906	-0.17(-1.40%)
Feb 20, 2009	11.90	12.27	11.75	12.14	16,479,665	+0.16(+1.34%)
Feb 19, 2009	12.35	12.59	11.93	11.98	12,537,554	-0.24(-1.96%)
Feb 18, 2009	12.12	12.53	12.07	12.22	12,434,157	+0.20(+1.66%)
Feb 17, 2009	12.31	12.58	12.01	12.02	15,708,393	-0.82(-6.39%)
Feb 13, 2009	12.67	12.99	12.59	12.84	11,134,047	+0.18(+1.42%)
Feb 12, 2009	12.17	12.66	12.14	12.66	15,425,582	+0.03(+0.24%)
Feb 11, 2009	12.87	12.91	12.38	12.63	13,726,537	-0.12(-0.94%)
Feb 10, 2009	13.54	13.90	12.72	12.75	24,148,302	-1.15(-8.27%)
Feb 09, 2009	13.59	14.00	13.47	13.90	15,669,424	+0.27(+1.98%)
Feb 06, 2009	13.41	13.84	13.20	13.63	17,594,184	+0.12(+0.89%)
Feb 05, 2009	12.93	13.52	12.85	13.51	17,566,510	+0.51(+3.92%)
Feb 04, 2009	12.67	13.23	12.55	13.00	22,921,244	+0.32(+2.52%)
Feb 03, 2009	12.30	12.71	12.01	12.68	18,669,684	+0.53(+4.36%)
Feb 02, 2009	11.50	12.32	11.49	12.15	21,222,952	+0.42(+3.58%)
Jan 30, 2009	11.86	12.15	11.51	11.73	21,523,168	-0.01(-0.09%)
Jan 29, 2009	12.02	12.24	11.73	11.74	22,124,072	-0.50(-4.08%)
Jan 28, 2009	12.23	12.38	11.92	12.24	37,026,052	+0.90(+7.94%)
Jan 27, 2009	11.20	11.37	10.85	11.34	33,710,484	+0.17(+1.52%)
Jan 26, 2009	11.26	11.28	10.81	11.17	16,683,413	-0.15(-1.33%)
Jan 23, 2009	10.90	11.55	10.86	11.32	15,863,989	+0.04(+0.35%)
Jan 22, 2009	11.35	11.51	10.90	11.28	16,713,571	-0.31(-2.67%)
Jan 21, 2009	11.17	11.59	11.08	11.59	15,896,206	+0.58(+5.27%)
Jan 20, 2009	11.72	11.80	11.01	11.01	18,690,604	-0.58(-5.00%)
Jan 16, 2009	11.87	11.97	11.44	11.59	24,812,398	-0.02(-0.17%)
Jan 15, 2009	12.32	12.35	11.22	11.61	26,144,580	-0.80(-6.45%)
Jan 14, 2009	12.26	12.53	11.81	12.41	24,548,976	+0.31(+2.56%)
Jan 13, 2009	12.09	12.79	11.78	12.10	25,719,288	-0.12(-0.98%)
Jan 12, 2009	13.09	13.10	12.08	12.22	19,976,828	-0.91(-6.93%)
Jan 09, 2009	13.42	13.56	12.90	13.13	19,317,388	+0.06(+0.46%)
Jan 08, 2009	12.37	13.07	12.31	13.07	13,935,869	+0.36(+2.83%)
Jan 07, 2009	12.71	13.16	12.45	12.71	24,995,824	-0.29(-2.23%)
Jan 06, 2009	12.96	13.24	12.88	13.00	10,055,981	+0.14(+1.09%)
Jan 05, 2009	12.72	13.01	12.39	12.86	11,989,888	+0.01(+0.08%)

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.