Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	11.62	11.94	11.54	11.79	109,750	+0.45(+3.93%)
Mar 30, 2009	11.49	11.49	11.21	11.34	178,546	-1.02(-8.26%)
Mar 26, 2009	12.32	12.47	12.17	12.37	178,331	+0.06(+0.50%)
Mar 25, 2009	12.23	12.45	12.06	12.30	99,013	+0.20(+1.64%)
Mar 24, 2009	12.19	12.36	12.06	12.11	98,118	-0.40(-3.18%)
Mar 23, 2009	12.26	12.55	12.22	12.50	378,852	+0.72(+6.11%)
Mar 20, 2009	12.02	12.03	11.74	11.78	335,814	-0.12(-1.04%)
Mar 19, 2009	12.19	12.19	11.90	11.91	481,263	-0.05(-0.46%)
Mar 18, 2009	11.44	12.01	11.31	11.96	300,021	+0.43(+3.75%)
Mar 17, 2009	11.17	11.55	11.13	11.53	247,662	+0.30(+2.69%)
Mar 16, 2009	11.34	11.52	11.23	11.23	330,129	+0.08(+0.74%)
Mar 13, 2009	11.23	11.26	10.97	11.15	0	+0.02(+0.18%)
Mar 12, 2009	10.71	11.18	10.61	11.13	186,227	+0.38(+3.51%)
Mar 11, 2009	10.94	11.04	10.62	10.75	297,357	+0.06(+0.58%)
Mar 10, 2009	10.38	10.80	10.38	10.69	207,430	+0.79(+7.96%)
Mar 09, 2009	9.864	10.16	9.864	9.898	276,853	-0.27(-2.63%)
Mar 06, 2009	10.32	10.40	9.946	10.17	0	+0.00(+0.00%)
Mar 05, 2009	10.41	10.54	10.08	10.17	73,974	-0.51(-4.75%)
Mar 04, 2009	10.38	10.84	10.38	10.67	175,532	+0.47(+4.57%)
Mar 02, 2009	10.47	10.50	10.14	10.21	303,495	-0.58(-5.34%)
Feb 27, 2009	10.65	10.97	10.58	10.78	0	+0.02(+0.19%)
Feb 26, 2009	11.03	11.15	10.75	10.76	106,047	-0.16(-1.51%)
Feb 25, 2009	11.06	11.10	10.69	10.93	459,418	-0.29(-2.57%)
Feb 24, 2009	10.84	11.23	10.78	11.21	167,305	+0.49(+4.54%)
Feb 23, 2009	11.21	11.28	10.73	10.73	140,382	-0.44(-3.93%)
Feb 20, 2009	11.03	11.30	10.97	11.17	239,646	-0.21(-1.81%)
Feb 19, 2009	11.63	11.69	11.33	11.37	70,752	+0.03(+0.30%)
Feb 18, 2009	11.43	11.43	11.21	11.34	52,681	-0.06(-0.54%)
Feb 17, 2009	12.06	12.06	11.39	11.40	158,653	-0.75(-6.20%)
Feb 13, 2009	12.20	12.31	12.15	12.15	92,314	-0.08(-0.67%)
Feb 12, 2009	11.96	12.26	11.85	12.24	397,589	-0.08(-0.67%)
Feb 11, 2009	12.33	12.42	12.13	12.32	54,704	+0.22(+1.81%)
Feb 10, 2009	12.64	12.80	12.06	12.10	113,615	-0.75(-5.87%)
Feb 09, 2009	12.87	12.98	12.76	12.85	179,161	+0.07(+0.54%)
Feb 06, 2009	12.52	12.87	12.52	12.78	290,183	+0.32(+2.59%)
Feb 05, 2009	12.16	12.61	11.98	12.46	283,068	+0.27(+2.25%)
Feb 04, 2009	12.27	12.58	12.14	12.19	363,728	-0.12(-0.95%)
Feb 03, 2009	12.00	12.38	11.93	12.30	447,930	+0.43(+3.58%)
Feb 02, 2009	11.68	12.01	11.66	11.88	264,280	-0.08(-0.63%)
Jan 30, 2009	12.21	12.28	11.87	11.95	0	-0.17(-1.41%)
Jan 29, 2009	12.44	12.46	12.10	12.13	81,950	-0.65(-5.10%)
Jan 28, 2009	12.65	12.84	12.63	12.78	249,538	+0.55(+4.48%)
Jan 27, 2009	12.18	12.30	12.01	12.23	97,789	+0.15(+1.25%)
Jan 26, 2009	11.93	12.25	11.91	12.08	190,031	+0.37(+3.16%)
Jan 23, 2009	11.29	11.84	11.28	11.71	351,852	-0.20(-1.67%)
Jan 22, 2009	11.79	12.01	11.61	11.91	209,210	-0.27(-2.25%)
Jan 21, 2009	11.97	12.22	11.68	12.18	495,324	+0.55(+4.71%)
Jan 20, 2009	12.16	12.16	11.63	11.63	306,151	-1.04(-8.22%)
Jan 16, 2009	12.80	12.82	12.37	12.67	255,661	+0.06(+0.49%)
Jan 15, 2009	12.54	12.72	12.18	12.61	185,173	-0.02(-0.16%)
Jan 14, 2009	12.81	12.81	12.53	12.63	153,958	-0.63(-4.75%)
Jan 13, 2009	13.21	13.33	13.06	13.26	111,095	-0.24(-1.78%)
Jan 12, 2009	13.74	13.74	13.42	13.50	101,913	-0.34(-2.48%)
Jan 09, 2009	14.29	14.29	13.82	13.85	47,497	-0.53(-3.72%)
Jan 08, 2009	14.19	14.42	14.12	14.38	82,304	+0.17(+1.21%)
Jan 07, 2009	14.36	14.42	14.12	14.21	560,623	-0.18(-1.24%)
Jan 06, 2009	14.31	14.48	14.18	14.39	481,011	+0.05(+0.38%)
Jan 05, 2009	14.26	14.40	14.20	14.33	713,346	-0.36(-2.43%)
Jan 02, 2009	14.35	14.74	14.29	14.69	0	+0.34(+2.39%)

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.