Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	11.36	11.72	11.26	11.40	26,237,644	+0.19(+1.69%)
Mar 30, 2009	11.26	11.41	11.05	11.21	25,160,876	-0.80(-6.66%)
Mar 26, 2009	11.66	12.05	11.55	12.01	35,319,960	+0.47(+4.07%)
Mar 25, 2009	11.93	12.06	11.32	11.54	36,260,948	-0.31(-2.62%)
Mar 24, 2009	11.71	11.99	11.58	11.85	24,567,144	-0.02(-0.17%)
Mar 23, 2009	11.71	11.87	11.61	11.87	33,671,500	+0.58(+5.14%)
Mar 20, 2009	11.50	11.92	11.21	11.29	31,291,356	-0.21(-1.83%)
Mar 19, 2009	11.46	11.66	11.18	11.50	36,813,072	+0.16(+1.41%)
Mar 18, 2009	10.81	11.63	10.71	11.34	44,368,076	+0.36(+3.28%)
Mar 17, 2009	10.70	10.98	10.50	10.98	21,409,336	+0.37(+3.49%)
Mar 16, 2009	10.74	10.88	10.50	10.61	20,321,456	-0.07(-0.66%)
Mar 13, 2009	10.70	10.88	10.60	10.68	0	-0.28(-2.55%)
Mar 12, 2009	10.58	11.02	10.38	10.96	31,110,776	+0.33(+3.10%)
Mar 11, 2009	10.72	10.76	10.31	10.63	33,935,424	+0.00(+0.00%)
Mar 10, 2009	10.10	10.73	9.980	10.63	33,522,792	+0.78(+7.92%)
Mar 09, 2009	9.610	10.00	9.610	9.850	25,705,532	-0.08(-0.81%)
Mar 06, 2009	10.12	10.28	9.680	9.930	0	-0.12(-1.19%)
Mar 05, 2009	10.32	10.60	10.00	10.05	28,977,988	-0.55(-5.19%)
Mar 04, 2009	10.28	10.85	9.940	10.60	33,585,728	+0.48(+4.74%)
Mar 02, 2009	10.31	10.58	10.03	10.12	26,879,216	-0.38(-3.62%)
Feb 27, 2009	10.59	10.79	10.50	10.50	0	-0.30(-2.78%)
Feb 26, 2009	11.17	11.26	10.78	10.80	23,863,744	-0.27(-2.44%)
Feb 25, 2009	10.74	11.31	10.63	11.07	29,593,904	+0.25(+2.31%)
Feb 24, 2009	10.72	10.95	10.52	10.82	24,082,456	+0.17(+1.60%)
Feb 23, 2009	11.15	11.19	10.60	10.65	27,004,140	-0.36(-3.27%)
Feb 20, 2009	10.99	11.31	10.80	11.01	0	-0.18(-1.61%)
Feb 19, 2009	11.94	12.00	11.15	11.19	38,275,864	-0.67(-5.65%)
Feb 18, 2009	11.76	11.97	11.67	11.86	29,720,102	+0.15(+1.28%)
Feb 17, 2009	11.80	11.95	11.66	11.71	27,498,180	-0.35(-2.90%)
Feb 13, 2009	11.89	12.22	11.83	12.06	28,288,716	+0.11(+0.92%)
Feb 12, 2009	11.89	12.00	11.50	11.95	50,909,208	-0.10(-0.83%)
Feb 11, 2009	11.96	12.31	11.89	12.05	29,267,740	+0.13(+1.09%)
Feb 10, 2009	12.36	12.52	11.80	11.92	28,067,232	-0.59(-4.72%)
Feb 09, 2009	11.93	12.59	11.77	12.51	34,338,832	+0.56(+4.69%)
Feb 06, 2009	11.64	12.10	11.64	11.95	26,657,054	+0.18(+1.53%)
Feb 05, 2009	11.18	11.87	11.10	11.77	25,753,760	+0.45(+3.98%)
Feb 04, 2009	10.63	11.70	10.63	11.32	21,797,036	-0.06(-0.53%)
Feb 03, 2009	11.38	11.43	11.00	11.38	23,301,684	+0.12(+1.07%)
Feb 02, 2009	10.94	11.42	10.91	11.26	23,069,948	+0.22(+1.99%)
Jan 30, 2009	11.51	11.52	11.00	11.04	0	-0.39(-3.41%)
Jan 29, 2009	11.44	11.50	11.19	11.43	19,677,124	-0.17(-1.47%)
Jan 28, 2009	10.91	11.67	10.82	11.60	32,730,780	+0.91(+8.51%)
Jan 27, 2009	10.65	11.13	10.56	10.69	46,889,848	-0.30(-2.73%)
Jan 26, 2009	11.39	11.62	10.87	10.99	31,311,468	-0.17(-1.52%)
Jan 23, 2009	10.66	11.31	10.56	11.16	23,157,724	+0.26(+2.39%)
Jan 22, 2009	10.69	11.05	10.69	10.90	26,518,900	-0.06(-0.55%)
Jan 21, 2009	10.68	10.98	10.48	10.96	20,309,376	+0.45(+4.28%)
Jan 20, 2009	11.05	11.22	10.43	10.51	28,828,838	-0.76(-6.74%)
Jan 16, 2009	11.50	11.60	10.92	11.27	28,326,958	+0.04(+0.36%)
Jan 15, 2009	11.16	11.46	10.93	11.23	31,202,812	+0.02(+0.18%)
Jan 14, 2009	11.00	11.49	10.96	11.21	26,659,980	-0.07(-0.62%)
Jan 13, 2009	11.42	11.65	11.16	11.28	28,428,304	-0.29(-2.51%)
Jan 12, 2009	11.73	11.73	11.41	11.57	18,514,340	-0.18(-1.53%)
Jan 09, 2009	11.90	11.98	11.55	11.75	19,054,940	-0.14(-1.18%)
Jan 08, 2009	11.74	12.05	11.45	11.89	46,849,700	+0.71(+6.35%)
Jan 07, 2009	11.12	11.45	10.98	11.18	21,740,730	-0.15(-1.32%)
Jan 06, 2009	10.82	11.54	10.72	11.33	31,811,168	+0.63(+5.89%)
Jan 05, 2009	10.73	11.00	10.58	10.70	25,037,026	-0.16(-1.47%)
Jan 02, 2009	10.34	10.90	10.20	10.86	0	+0.39(+3.72%)

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.