Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	12.08	12.37	11.86	12.06	3,575,603	+0.18(+1.49%)
Mar 30, 2009	12.00	12.21	11.76	11.88	3,808,950	-1.04(-8.07%)
Mar 26, 2009	12.48	12.92	12.13	12.92	5,166,974	+0.85(+7.03%)
Mar 25, 2009	11.99	12.40	11.74	12.08	2,844,051	+0.10(+0.81%)
Mar 24, 2009	12.15	12.47	11.91	11.98	3,520,150	-0.30(-2.45%)
Mar 23, 2009	12.00	12.28	12.00	12.28	5,576,246	+1.01(+8.94%)
Mar 20, 2009	11.47	11.58	11.24	11.27	1,550,035	-0.19(-1.70%)
Mar 19, 2009	11.93	11.93	11.36	11.47	3,746,147	-0.33(-2.77%)
Mar 18, 2009	11.80	11.91	11.55	11.79	5,350,950	-0.01(-0.07%)
Mar 17, 2009	11.39	11.85	11.29	11.80	4,683,925	+0.33(+2.85%)
Mar 16, 2009	11.49	11.86	11.47	11.47	2,751,387	+0.00(+0.00%)
Mar 13, 2009	11.34	12.08	11.34	11.47	0	+0.11(+0.93%)
Mar 12, 2009	10.52	11.50	10.25	11.37	5,007,173	+0.87(+8.25%)
Mar 11, 2009	9.954	10.63	9.910	10.50	3,391,509	+0.57(+5.69%)
Mar 10, 2009	9.972	10.06	9.715	9.936	7,571,153	+0.28(+2.93%)
Mar 09, 2009	9.609	10.20	9.609	9.653	3,435,659	-0.27(-2.67%)
Mar 06, 2009	9.901	10.30	9.662	9.918	0	+0.13(+1.36%)
Mar 05, 2009	10.35	10.36	9.618	9.786	4,235,252	-0.78(-7.36%)
Mar 04, 2009	10.17	10.69	10.17	10.56	3,348,289	+0.33(+3.20%)
Mar 02, 2009	10.61	10.71	10.12	10.24	4,049,906	-0.52(-4.85%)
Feb 27, 2009	10.05	10.92	10.05	10.76	0	+0.42(+4.11%)
Feb 26, 2009	10.59	10.63	10.27	10.33	4,226,844	-0.15(-1.43%)
Feb 25, 2009	10.69	10.72	10.33	10.48	2,798,229	-0.25(-2.31%)
Feb 24, 2009	10.42	10.84	10.34	10.73	4,662,710	+0.27(+2.62%)
Feb 23, 2009	10.74	10.89	10.40	10.46	3,466,192	-0.21(-1.99%)
Feb 20, 2009	10.52	10.86	10.41	10.67	0	-0.03(-0.25%)
Feb 19, 2009	10.86	11.07	10.67	10.70	3,324,041	-0.05(-0.49%)
Feb 18, 2009	11.00	11.04	10.53	10.75	5,610,338	-0.16(-1.46%)
Feb 17, 2009	11.27	11.37	10.62	10.91	4,942,332	-0.66(-5.73%)
Feb 13, 2009	11.85	11.92	11.56	11.57	0	-0.18(-1.50%)
Feb 12, 2009	11.51	11.93	11.15	11.75	6,161,541	+0.08(+0.68%)
Feb 11, 2009	12.28	12.28	11.55	11.67	4,096,374	-0.07(-0.60%)
Feb 10, 2009	12.62	12.68	11.54	11.74	4,369,575	-0.89(-7.07%)
Feb 09, 2009	12.60	12.81	12.55	12.63	2,460,142	-0.09(-0.69%)
Feb 06, 2009	12.43	12.98	12.42	12.72	0	+0.29(+2.35%)
Feb 05, 2009	11.92	12.64	11.77	12.43	4,734,109	+0.43(+3.61%)
Feb 04, 2009	12.50	12.52	11.93	12.00	4,506,360	-0.44(-3.55%)
Feb 03, 2009	12.60	12.60	12.24	12.44	1,954,869	-0.10(-0.78%)
Feb 02, 2009	12.20	12.80	12.20	12.54	2,089,136	+0.17(+1.36%)
Jan 30, 2009	12.69	12.80	12.23	12.37	0	-0.33(-2.58%)
Jan 29, 2009	13.07	13.12	12.51	12.69	1,768,673	-0.55(-4.14%)
Jan 28, 2009	13.36	13.53	12.99	13.24	2,612,702	+0.06(+0.47%)
Jan 27, 2009	13.37	13.70	13.04	13.18	3,026,808	-0.18(-1.32%)
Jan 26, 2009	13.15	13.62	13.02	13.36	2,756,020	+0.04(+0.33%)
Jan 23, 2009	12.77	13.35	12.67	13.31	0	-0.04(-0.33%)
Jan 22, 2009	12.39	13.45	12.17	13.36	7,272,375	+0.66(+5.22%)
Jan 21, 2009	13.08	13.08	12.27	12.69	5,663,299	+0.13(+1.06%)
Jan 20, 2009	12.92	13.13	12.54	12.56	4,063,123	-0.57(-4.31%)
Jan 16, 2009	13.26	13.49	12.66	13.13	0	+0.02(+0.14%)
Jan 15, 2009	12.65	13.33	12.38	13.11	4,809,215	+0.42(+3.34%)
Jan 14, 2009	12.35	12.87	12.19	12.69	4,911,030	-0.16(-1.24%)
Jan 13, 2009	12.80	13.02	12.69	12.84	1,686,965	+0.02(+0.14%)
Jan 12, 2009	13.03	13.22	12.82	12.83	1,609,976	-0.38(-2.88%)
Jan 09, 2009	13.46	13.49	13.01	13.21	1,721,725	-0.14(-1.06%)
Jan 08, 2009	13.77	13.77	13.24	13.35	3,198,032	-0.56(-4.00%)
Jan 07, 2009	14.73	14.73	13.71	13.91	3,263,090	-0.82(-5.58%)
Jan 06, 2009	14.45	15.32	14.41	14.73	3,724,992	+0.42(+2.90%)
Jan 05, 2009	13.65	14.43	13.62	14.31	2,597,026	+0.45(+3.25%)
Jan 02, 2009	13.26	13.98	13.19	13.86	0	+0.65(+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.