Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.86	10.97	10.74	10.77	722,279	-0.06(-0.59%)
Mar 30, 2009	10.98	11.06	10.60	10.83	523,283	-0.73(-6.32%)
Mar 26, 2009	11.27	11.66	11.27	11.56	675,604	+0.39(+3.45%)
Mar 25, 2009	11.06	11.59	10.85	11.18	816,348	+0.25(+2.28%)
Mar 24, 2009	11.25	11.30	10.89	10.93	440,254	-0.26(-2.30%)
Mar 23, 2009	10.78	11.19	10.53	11.19	767,304	+0.85(+8.24%)
Mar 20, 2009	10.53	10.53	10.33	10.33	1,243,844	-0.14(-1.30%)
Mar 19, 2009	10.40	10.68	10.30	10.47	576,013	+0.14(+1.40%)
Mar 18, 2009	10.16	10.46	9.900	10.33	814,855	+0.17(+1.66%)
Mar 17, 2009	9.972	10.16	9.876	10.16	428,087	+0.15(+1.53%)
Mar 16, 2009	10.44	10.48	9.964	10.00	393,111	-0.38(-3.64%)
Mar 13, 2009	10.22	10.57	10.18	10.38	453,637	+0.18(+1.73%)
Mar 12, 2009	9.602	10.25	9.434	10.21	919,536	+0.58(+6.01%)
Mar 11, 2009	9.707	10.03	9.586	9.627	731,639	-0.07(-0.75%)
Mar 10, 2009	9.233	9.948	9.024	9.699	610,434	+0.55(+5.97%)
Mar 09, 2009	9.201	9.361	9.104	9.152	605,184	-0.16(-1.73%)
Mar 06, 2009	9.538	9.755	8.984	9.313	1,216,307	-0.18(-1.86%)
Mar 05, 2009	10.25	10.25	9.426	9.490	1,566,511	-0.72(-7.08%)
Mar 04, 2009	9.951	10.34	9.815	10.21	610,889	-0.17(-1.68%)
Mar 02, 2009	10.35	10.54	10.28	10.39	930,201	-0.17(-1.58%)
Feb 27, 2009	10.92	10.92	10.53	10.56	899,446	-0.40(-3.63%)
Feb 26, 2009	11.23	11.61	10.91	10.95	989,435	-0.22(-1.99%)
Feb 25, 2009	10.96	11.46	10.72	11.18	1,134,300	+0.12(+1.08%)
Feb 24, 2009	10.66	11.25	10.51	11.06	1,041,851	+0.49(+4.67%)
Feb 23, 2009	10.98	11.26	10.52	10.56	1,173,253	-0.37(-3.42%)
Feb 20, 2009	10.60	11.36	10.60	10.94	1,916,123	+0.28(+2.61%)
Feb 19, 2009	12.72	12.72	10.65	10.66	2,203,704	-1.43(-11.84%)
Feb 18, 2009	12.65	12.81	12.02	12.09	1,208,909	-0.47(-3.74%)
Feb 17, 2009	12.71	12.92	12.54	12.56	615,667	-0.38(-2.95%)
Feb 13, 2009	13.02	13.16	12.80	12.94	367,140	-0.06(-0.43%)
Feb 12, 2009	12.62	13.10	12.62	13.00	389,470	-0.09(-0.67%)
Feb 11, 2009	12.92	13.18	12.85	13.08	299,876	+0.22(+1.73%)
Feb 10, 2009	13.43	13.69	12.85	12.86	509,562	-0.60(-4.49%)
Feb 09, 2009	13.49	13.63	13.34	13.47	533,960	-0.11(-0.82%)
Feb 06, 2009	13.18	13.64	13.13	13.58	682,771	+0.32(+2.40%)
Feb 05, 2009	12.95	13.36	12.88	13.26	336,656	+0.31(+2.40%)
Feb 04, 2009	12.92	13.29	12.74	12.95	361,656	+0.07(+0.56%)
Feb 03, 2009	12.77	13.08	12.68	12.88	491,654	+0.16(+1.25%)
Feb 02, 2009	12.64	12.85	12.32	12.72	437,133	+0.11(+0.88%)
Jan 30, 2009	12.81	12.89	12.51	12.61	643,527	-0.08(-0.63%)
Jan 29, 2009	13.51	13.62	12.58	12.69	681,106	-0.91(-6.72%)
Jan 28, 2009	12.97	13.66	12.83	13.60	619,765	+0.70(+5.43%)
Jan 27, 2009	12.81	13.16	12.79	12.90	289,865	+0.17(+1.31%)
Jan 26, 2009	12.72	13.16	12.61	12.73	805,293	+0.07(+0.57%)
Jan 23, 2009	12.59	12.86	12.33	12.66	985,117	-0.14(-1.06%)
Jan 22, 2009	12.33	13.19	12.18	12.80	1,265,833	-0.64(-4.79%)
Jan 21, 2009	12.42	13.52	12.37	13.44	766,100	+1.06(+8.54%)
Jan 20, 2009	12.81	13.01	12.33	12.38	654,838	-0.43(-3.35%)
Jan 16, 2009	12.89	13.03	12.16	12.81	557,975	-0.09(-0.68%)
Jan 15, 2009	12.59	13.05	12.19	12.90	438,179	+0.33(+2.66%)
Jan 14, 2009	13.18	13.34	12.55	12.57	552,017	-0.78(-5.84%)
Jan 13, 2009	12.98	13.41	12.86	13.35	554,627	+0.37(+2.88%)
Jan 12, 2009	13.98	14.18	12.97	12.97	686,854	-1.01(-7.22%)
Jan 09, 2009	14.52	14.86	13.88	13.98	399,088	-0.44(-3.03%)
Jan 08, 2009	14.52	14.57	14.10	14.42	530,033	-0.21(-1.41%)
Jan 07, 2009	14.91	15.01	14.41	14.63	629,083	-0.49(-3.21%)
Jan 06, 2009	14.81	15.26	14.78	15.11	930,527	+0.30(+2.04%)
Jan 05, 2009	14.45	14.91	14.13	14.81	700,398	+0.43(+2.99%)

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.