Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.96	11.12	10.74	10.84	1,098,310	+0.05(+0.45%)
Mar 30, 2009	11.07	11.18	10.63	10.79	858,530	-0.72(-6.28%)
Mar 26, 2009	11.08	11.51	10.99	11.51	1,447,172	+0.53(+4.78%)
Mar 25, 2009	10.99	11.30	10.63	10.99	903,917	+0.07(+0.63%)
Mar 24, 2009	10.83	11.13	10.74	10.92	1,620,846	-0.08(-0.73%)
Mar 23, 2009	10.52	11.00	10.50	11.00	1,348,732	+1.03(+10.28%)
Mar 20, 2009	10.44	10.50	9.903	9.976	1,381,113	-0.55(-5.22%)
Mar 19, 2009	10.84	10.89	10.34	10.53	1,797,236	-0.53(-4.75%)
Mar 18, 2009	10.61	11.20	10.44	11.05	991,055	+0.37(+3.48%)
Mar 17, 2009	10.22	10.68	10.09	10.68	1,669,913	+0.35(+3.40%)
Mar 16, 2009	10.19	10.56	10.11	10.33	1,436,610	+0.21(+2.08%)
Mar 13, 2009	10.29	10.30	9.943	10.12	0	-0.06(-0.59%)
Mar 12, 2009	9.725	10.27	9.653	10.18	1,583,241	+0.33(+3.32%)
Mar 11, 2009	9.592	9.931	9.443	9.851	1,327,778	+0.34(+3.52%)
Mar 10, 2009	9.071	9.515	9.002	9.515	1,172,127	+0.63(+7.09%)
Mar 09, 2009	8.950	9.261	8.813	8.885	1,487,360	-0.25(-2.74%)
Mar 06, 2009	9.427	9.427	8.918	9.136	0	-0.11(-1.18%)
Mar 05, 2009	10.16	10.16	9.188	9.245	1,907,554	-0.62(-6.30%)
Mar 04, 2009	9.600	10.03	9.463	9.867	1,923,769	+0.44(+4.71%)
Mar 02, 2009	9.693	9.693	9.301	9.422	4,093,865	-0.44(-4.42%)
Feb 27, 2009	9.968	10.12	9.832	9.859	0	-0.32(-3.17%)
Feb 26, 2009	10.90	10.90	10.13	10.18	5,297,705	-1.23(-10.79%)
Feb 25, 2009	11.55	11.65	11.12	11.41	1,546,056	-0.18(-1.53%)
Feb 24, 2009	11.05	11.72	10.95	11.59	1,565,468	+0.63(+5.75%)
Feb 23, 2009	11.74	11.83	10.87	10.96	1,922,521	-0.71(-6.09%)
Feb 20, 2009	11.75	11.87	11.42	11.67	1,677,383	-0.18(-1.53%)
Feb 19, 2009	12.21	12.36	11.77	11.85	1,089,622	-0.29(-2.36%)
Feb 18, 2009	12.34	12.54	12.04	12.14	1,646,559	+0.09(+0.77%)
Feb 17, 2009	12.13	12.21	11.84	12.05	705,680	-0.48(-3.87%)
Feb 13, 2009	12.56	12.85	12.48	12.53	621,456	-0.02(-0.19%)
Feb 12, 2009	12.33	12.58	12.12	12.56	722,922	+0.03(+0.23%)
Feb 11, 2009	12.59	12.87	12.31	12.53	804,640	-0.04(-0.32%)
Feb 10, 2009	13.05	13.26	12.48	12.57	909,939	-0.58(-4.42%)
Feb 09, 2009	13.13	13.27	13.01	13.15	961,752	+0.05(+0.40%)
Feb 06, 2009	12.66	13.39	12.57	13.10	1,676,113	+0.45(+3.58%)
Feb 05, 2009	12.47	12.77	12.36	12.65	925,610	+0.08(+0.68%)
Feb 04, 2009	12.64	12.89	12.49	12.56	1,009,774	-0.05(-0.38%)
Feb 03, 2009	12.33	12.70	12.21	12.61	1,031,798	+0.33(+2.70%)
Feb 02, 2009	12.34	12.44	12.09	12.28	1,940,692	-0.29(-2.31%)
Jan 30, 2009	12.62	12.94	12.31	12.57	0	+0.03(+0.23%)
Jan 29, 2009	12.88	12.93	12.48	12.54	1,446,841	-0.48(-3.66%)
Jan 28, 2009	12.81	13.16	12.75	13.02	1,195,963	+0.46(+3.70%)
Jan 27, 2009	12.46	12.75	12.38	12.55	988,039	+0.15(+1.17%)
Jan 26, 2009	12.27	12.68	12.16	12.41	1,071,158	+0.14(+1.15%)
Jan 23, 2009	12.16	12.49	12.02	12.27	1,290,635	-0.28(-2.25%)
Jan 22, 2009	12.72	12.76	12.22	12.55	1,311,028	-0.41(-3.15%)
Jan 21, 2009	12.48	13.00	12.31	12.96	1,514,735	+0.69(+5.63%)
Jan 20, 2009	12.84	12.98	12.23	12.27	1,739,939	-0.69(-5.36%)
Jan 16, 2009	13.07	13.16	12.52	12.96	1,294,389	+0.15(+1.13%)
Jan 15, 2009	12.50	12.90	12.19	12.82	1,511,573	+0.35(+2.79%)
Jan 14, 2009	12.88	12.92	12.42	12.47	1,095,772	-0.59(-4.52%)
Jan 13, 2009	12.90	13.19	12.88	13.06	1,048,503	+0.06(+0.47%)
Jan 12, 2009	13.15	13.30	12.84	13.00	1,034,902	-0.22(-1.65%)
Jan 09, 2009	13.50	13.50	12.92	13.21	975,981	-0.34(-2.50%)
Jan 08, 2009	13.49	13.58	13.19	13.55	1,260,446	-0.02(-0.18%)
Jan 07, 2009	13.74	13.82	13.36	13.58	1,956,883	-0.27(-1.93%)
Jan 06, 2009	13.81	14.00	13.61	13.85	1,469,957	+0.19(+1.39%)
Jan 05, 2009	13.78	13.91	13.48	13.66	1,674,778	-0.11(-0.76%)
Jan 02, 2009	13.36	13.85	13.25	13.76	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.