Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.32	10.51	10.27	10.35	2,044,222	+0.14(+1.33%)
Mar 30, 2009	10.22	10.50	10.11	10.22	2,500,462	-0.67(-6.17%)
Mar 26, 2009	10.75	10.99	10.58	10.89	3,040,706	+0.18(+1.69%)
Mar 25, 2009	10.61	10.71	10.27	10.71	2,725,874	+0.12(+1.16%)
Mar 24, 2009	10.70	10.73	10.50	10.59	1,477,923	-0.13(-1.17%)
Mar 23, 2009	10.44	10.71	10.44	10.71	1,617,689	+0.45(+4.42%)
Mar 20, 2009	10.57	10.57	10.25	10.26	2,391,052	-0.18(-1.69%)
Mar 19, 2009	10.54	10.60	10.34	10.43	1,392,397	-0.08(-0.78%)
Mar 18, 2009	10.35	10.61	10.19	10.52	3,323,429	+0.11(+1.07%)
Mar 17, 2009	10.42	10.45	10.29	10.41	1,791,978	-0.07(-0.69%)
Mar 16, 2009	10.27	10.53	10.27	10.48	4,351,473	+0.17(+1.63%)
Mar 13, 2009	10.37	10.41	10.15	10.31	0	-0.00(-0.03%)
Mar 12, 2009	9.848	10.55	9.736	10.31	5,840,714	+0.43(+4.32%)
Mar 11, 2009	9.795	9.992	9.325	9.885	4,667,212	+0.02(+0.19%)
Mar 10, 2009	10.59	10.59	9.672	9.867	6,648,584	-1.08(-9.89%)
Mar 09, 2009	10.86	11.03	10.80	10.95	2,234,493	-0.07(-0.68%)
Mar 06, 2009	10.96	11.14	10.77	11.02	0	+0.13(+1.22%)
Mar 05, 2009	11.09	11.19	10.83	10.89	2,214,401	-0.38(-3.38%)
Mar 04, 2009	11.51	11.51	11.13	11.27	2,263,653	-0.14(-1.24%)
Mar 02, 2009	11.35	11.58	11.25	11.41	2,462,234	-0.05(-0.42%)
Feb 27, 2009	11.27	11.62	11.20	11.46	0	+0.02(+0.14%)
Feb 26, 2009	11.85	11.85	11.42	11.45	1,887,266	-0.27(-2.28%)
Feb 25, 2009	11.58	11.90	11.39	11.71	2,225,707	+0.13(+1.08%)
Feb 24, 2009	11.48	11.62	11.34	11.59	1,501,376	+0.19(+1.68%)
Feb 23, 2009	11.58	11.72	11.38	11.39	1,675,979	-0.11(-0.97%)
Feb 20, 2009	11.40	11.61	11.33	11.51	2,760,528	+0.02(+0.19%)
Feb 19, 2009	11.55	11.62	11.39	11.49	1,815,412	+0.04(+0.35%)
Feb 18, 2009	11.49	11.55	11.25	11.45	1,906,439	+0.05(+0.47%)
Feb 17, 2009	11.43	11.66	11.30	11.39	3,383,823	-0.39(-3.35%)
Feb 13, 2009	11.91	12.04	11.79	11.79	1,448,801	-0.18(-1.51%)
Feb 12, 2009	11.74	11.97	11.59	11.97	1,859,752	+0.09(+0.72%)
Feb 11, 2009	11.90	12.00	11.82	11.88	1,777,248	+0.02(+0.18%)
Feb 10, 2009	12.29	12.49	11.82	11.86	1,447,102	-0.63(-5.04%)
Feb 09, 2009	12.73	12.84	12.40	12.49	1,255,379	-0.36(-2.78%)
Feb 06, 2009	12.66	12.91	12.46	12.85	1,356,281	+0.27(+2.16%)
Feb 05, 2009	12.41	12.64	12.33	12.58	1,461,269	+0.11(+0.92%)
Feb 04, 2009	12.71	12.71	12.39	12.46	1,991,681	-0.13(-1.02%)
Feb 03, 2009	12.11	12.61	11.96	12.59	3,360,558	+0.50(+4.15%)
Feb 02, 2009	11.96	12.13	11.69	12.09	2,266,987	-0.02(-0.18%)
Jan 30, 2009	12.51	12.57	12.05	12.11	0	-0.49(-3.87%)
Jan 29, 2009	12.63	12.74	12.44	12.60	2,311,875	-0.14(-1.09%)
Jan 28, 2009	12.79	12.80	12.55	12.74	1,238,677	+0.17(+1.31%)
Jan 27, 2009	12.46	12.61	12.39	12.57	923,204	+0.22(+1.77%)
Jan 26, 2009	12.40	12.55	12.29	12.35	1,100,640	+0.06(+0.50%)
Jan 23, 2009	12.42	12.48	12.13	12.29	1,809,397	-0.44(-3.44%)
Jan 22, 2009	12.46	12.78	12.42	12.73	2,095,064	-0.05(-0.40%)
Jan 21, 2009	12.80	13.06	12.51	12.78	2,012,632	+0.01(+0.08%)
Jan 20, 2009	12.94	13.15	12.72	12.77	1,667,512	-0.21(-1.60%)
Jan 16, 2009	12.75	13.07	12.67	12.98	2,212,327	+0.43(+3.42%)
Jan 15, 2009	12.49	12.64	12.44	12.55	2,955,266	+0.10(+0.84%)
Jan 14, 2009	12.72	12.85	12.39	12.44	1,728,097	-0.46(-3.60%)
Jan 13, 2009	13.02	13.03	12.80	12.91	1,625,684	-0.08(-0.64%)
Jan 12, 2009	13.05	13.12	12.93	12.99	1,133,407	-0.03(-0.25%)
Jan 09, 2009	13.39	13.42	12.96	13.02	1,687,454	-0.22(-1.69%)
Jan 08, 2009	13.17	13.25	12.88	13.25	1,574,186	+0.10(+0.77%)
Jan 07, 2009	13.57	13.57	13.08	13.14	1,913,973	-0.57(-4.18%)
Jan 06, 2009	14.17	14.26	13.51	13.72	1,558,769	-0.40(-2.85%)
Jan 05, 2009	13.86	14.13	13.74	14.12	1,677,813	+0.04(+0.28%)
Jan 02, 2009	13.90	14.12	13.38	14.08	0	+0.35(+2.54%)

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.