Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	12.60	12.60	12.52	12.52	4,250	+0.34(+2.82%)
Mar 30, 2009	12.36	12.37	12.12	12.18	10,243	-0.74(-5.70%)
Mar 26, 2009	12.88	12.97	12.78	12.91	3,807	+0.32(+2.52%)
Mar 25, 2009	12.67	12.83	12.59	12.59	10,756	-0.08(-0.60%)
Mar 24, 2009	12.77	12.83	12.65	12.67	3,341	-0.11(-0.83%)
Mar 23, 2009	12.39	12.78	11.04	12.78	8,037	+0.68(+5.60%)
Mar 20, 2009	12.30	12.34	12.08	12.10	2,547	-0.26(-2.07%)
Mar 19, 2009	12.60	12.60	12.36	12.36	4,359	-0.02(-0.13%)
Mar 18, 2009	11.90	12.37	11.90	12.37	13,802	+0.38(+3.19%)
Mar 17, 2009	11.85	11.99	11.85	11.99	1,221	+0.19(+1.60%)
Mar 16, 2009	11.98	11.98	11.80	11.80	1,594	+0.11(+0.90%)
Mar 13, 2009	11.72	11.86	11.63	11.69	0	+0.33(+2.95%)
Mar 12, 2009	11.54	11.54	11.34	11.36	3,702	-0.02(-0.13%)
Mar 11, 2009	11.40	11.54	11.38	11.38	3,170	+0.11(+0.95%)
Mar 10, 2009	11.13	11.35	11.00	11.27	8,781	+0.41(+3.76%)
Mar 09, 2009	10.82	10.95	10.82	10.86	77,044	-0.31(-2.81%)
Mar 06, 2009	11.25	11.25	11.14	11.17	0	-0.08(-0.74%)
Mar 05, 2009	11.53	11.53	11.26	11.26	3,830	-0.35(-3.06%)
Mar 04, 2009	11.50	11.61	11.50	11.61	4,252	+0.30(+2.70%)
Mar 02, 2009	11.83	11.83	11.31	11.31	9,279	-0.67(-5.56%)
Feb 27, 2009	11.92	11.97	11.92	11.97	0	-0.11(-0.87%)
Feb 26, 2009	12.11	12.14	12.08	12.08	1,533	+0.17(+1.43%)
Feb 25, 2009	11.86	11.91	11.86	11.91	571	-0.16(-1.35%)
Feb 24, 2009	11.81	12.07	11.78	12.07	6,641	+0.24(+2.00%)
Feb 23, 2009	12.19	12.35	11.82	11.83	9,396	-0.32(-2.65%)
Feb 20, 2009	12.02	12.46	12.02	12.15	4,602	-0.55(-4.32%)
Feb 19, 2009	12.50	12.70	12.50	12.70	1,623	+0.38(+3.10%)
Feb 18, 2009	12.27	12.52	12.27	12.32	1,434	-0.03(-0.25%)
Feb 17, 2009	12.53	12.56	12.35	12.35	8,990	-1.06(-7.87%)
Feb 13, 2009	13.34	13.57	13.20	13.41	9,771	+0.22(+1.68%)
Feb 12, 2009	13.23	13.23	13.02	13.19	541	+0.03(+0.25%)
Feb 11, 2009	13.14	13.15	13.14	13.15	6,385	-0.05(-0.38%)
Feb 10, 2009	13.20	13.63	13.13	13.20	6,996	-0.45(-3.33%)
Feb 09, 2009	13.66	13.73	13.45	13.66	2,875	+0.43(+3.27%)
Feb 06, 2009	13.00	13.46	13.00	13.22	2,271	+0.30(+2.32%)
Feb 05, 2009	12.83	12.93	12.83	12.93	835	+0.29(+2.28%)
Feb 04, 2009	12.75	12.86	12.64	12.64	6,794	+0.09(+0.75%)
Feb 03, 2009	12.59	12.59	12.29	12.54	6,060	+0.17(+1.34%)
Feb 02, 2009	12.18	12.38	12.18	12.38	4,454	-0.28(-2.19%)
Jan 30, 2009	12.78	12.78	12.65	12.65	0	-0.05(-0.39%)
Jan 29, 2009	12.65	12.70	12.65	12.70	6,354	-0.38(-2.88%)
Jan 28, 2009	12.63	13.10	12.63	13.08	17,724	+0.56(+4.47%)
Jan 27, 2009	12.66	12.66	12.50	12.52	6,430	+0.11(+0.89%)
Jan 26, 2009	12.28	12.41	12.28	12.41	1,768	+0.34(+2.85%)
Jan 23, 2009	11.91	12.13	11.91	12.07	2,801	-0.36(-2.92%)
Jan 22, 2009	12.59	12.59	12.43	12.43	1,082	-0.24(-1.91%)
Jan 21, 2009	12.40	12.67	12.27	12.67	3,184	+0.63(+5.25%)
Jan 20, 2009	12.60	12.60	12.04	12.04	12,681	-1.27(-9.58%)
Jan 16, 2009	13.36	13.46	13.19	13.31	39,467	-0.22(-1.64%)
Jan 15, 2009	13.21	13.53	13.21	13.53	6,242	+0.16(+1.20%)
Jan 14, 2009	13.15	13.37	13.15	13.37	1,899	-0.11(-0.78%)
Jan 13, 2009	13.75	13.77	13.47	13.48	11,875	-0.47(-3.34%)
Jan 12, 2009	14.03	14.05	13.90	13.95	8,528	-0.29(-2.06%)
Jan 09, 2009	14.52	14.64	14.24	14.24	2,742	-0.39(-2.65%)
Jan 08, 2009	14.50	14.63	14.50	14.63	1,804	-0.01(-0.08%)
Jan 07, 2009	14.58	14.65	14.33	14.64	14,356	+0.06(+0.42%)
Jan 06, 2009	14.35	14.58	14.20	14.58	4,663	+0.43(+3.04%)
Jan 05, 2009	14.24	14.29	14.15	14.15	3,875	-0.15(-1.07%)
Jan 02, 2009	14.09	14.30	14.09	14.30	0	+0.30(+2.18%)

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.