Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.50	11.04	10.50	10.91	266,594	+0.41(+3.89%)
Mar 30, 2009	10.91	10.91	10.40	10.50	485,835	-0.43(-3.93%)
Mar 26, 2009	10.15	10.93	10.01	10.93	542,521	+0.93(+9.26%)
Mar 25, 2009	10.44	10.67	9.979	10.01	1,005,491	-0.52(-4.98%)
Mar 24, 2009	11.06	11.12	10.51	10.53	433,225	-0.46(-4.22%)
Mar 23, 2009	10.98	11.00	10.78	11.00	452,485	+0.19(+1.77%)
Mar 20, 2009	10.79	11.04	10.74	10.80	325,157	-0.05(-0.50%)
Mar 19, 2009	11.13	11.19	10.64	10.86	521,013	-0.07(-0.62%)
Mar 18, 2009	11.49	11.55	10.87	10.93	594,892	-0.49(-4.30%)
Mar 17, 2009	11.33	11.49	11.27	11.42	332,884	+0.05(+0.48%)
Mar 16, 2009	11.59	11.59	11.23	11.36	317,802	-0.05(-0.48%)
Mar 13, 2009	11.38	11.59	11.08	11.42	0	-0.07(-0.59%)
Mar 12, 2009	10.60	11.55	10.60	11.49	620,415	+0.78(+7.32%)
Mar 11, 2009	11.04	11.04	10.67	10.70	389,090	-0.10(-0.95%)
Mar 10, 2009	10.70	10.98	10.51	10.80	588,095	+0.25(+2.32%)
Mar 09, 2009	10.65	11.02	10.45	10.56	782,297	-0.38(-3.49%)
Mar 06, 2009	10.62	10.99	10.29	10.94	0	+0.27(+2.49%)
Mar 05, 2009	10.87	10.93	10.67	10.67	505,313	-0.37(-3.33%)
Mar 04, 2009	11.60	11.62	11.00	11.04	419,236	+0.25(+2.27%)
Mar 02, 2009	11.21	11.23	10.74	10.80	274,736	-0.63(-5.55%)
Feb 27, 2009	11.59	11.64	11.33	11.43	0	-0.33(-2.84%)
Feb 26, 2009	11.97	12.02	11.62	11.77	354,424	-0.25(-2.10%)
Feb 25, 2009	12.04	12.23	11.78	12.02	165,426	+0.05(+0.40%)
Feb 24, 2009	11.90	12.01	11.68	11.97	228,016	+0.03(+0.23%)
Feb 23, 2009	12.49	12.72	11.93	11.94	181,114	-0.29(-2.40%)
Feb 20, 2009	11.98	12.39	11.96	12.24	198,058	-0.08(-0.61%)
Feb 19, 2009	12.41	12.60	12.13	12.31	311,494	+0.00(+0.00%)
Feb 18, 2009	12.47	12.51	11.91	12.31	305,385	+0.07(+0.56%)
Feb 17, 2009	12.23	12.73	12.17	12.24	359,189	-0.75(-5.77%)
Feb 13, 2009	12.85	13.04	12.79	12.99	272,370	-0.01(-0.10%)
Feb 12, 2009	12.88	13.01	12.50	13.01	237,423	+0.10(+0.79%)
Feb 11, 2009	13.16	13.16	12.43	12.90	380,027	-0.20(-1.51%)
Feb 10, 2009	13.16	13.61	12.96	13.10	519,620	-0.10(-0.77%)
Feb 09, 2009	12.95	13.35	12.79	13.20	314,256	+0.14(+1.10%)
Feb 06, 2009	12.75	13.11	12.71	13.06	254,000	+0.48(+3.79%)
Feb 05, 2009	12.81	12.90	12.51	12.58	196,066	-0.14(-1.07%)
Feb 04, 2009	13.12	13.12	12.64	12.72	232,587	-0.23(-1.79%)
Feb 03, 2009	13.20	13.20	12.72	12.95	265,611	+0.05(+0.42%)
Feb 02, 2009	12.54	12.96	12.43	12.90	257,987	+0.29(+2.33%)
Jan 30, 2009	12.65	12.72	12.39	12.60	0	-0.20(-1.60%)
Jan 29, 2009	13.09	13.34	12.75	12.81	247,397	-0.41(-3.09%)
Jan 28, 2009	13.16	13.33	12.97	13.22	346,366	+0.18(+1.36%)
Jan 27, 2009	13.02	13.07	12.64	13.04	167,453	+0.23(+1.81%)
Jan 26, 2009	12.41	12.86	12.32	12.81	147,559	+0.59(+4.85%)
Jan 23, 2009	12.51	12.56	12.14	12.22	532,879	-0.17(-1.38%)
Jan 22, 2009	12.94	12.94	12.09	12.39	434,303	-0.49(-3.81%)
Jan 21, 2009	12.28	13.06	12.16	12.88	436,743	+0.82(+6.78%)
Jan 20, 2009	12.82	12.82	12.04	12.06	309,663	-0.93(-7.14%)
Jan 16, 2009	12.02	13.18	12.02	12.99	397,634	+0.93(+7.75%)
Jan 15, 2009	12.27	12.34	11.88	12.05	262,676	-0.36(-2.91%)
Jan 14, 2009	12.58	12.58	12.00	12.41	579,742	-0.15(-1.19%)
Jan 13, 2009	11.32	12.59	11.05	12.56	590,268	+1.06(+9.25%)
Jan 12, 2009	11.58	11.68	11.45	11.50	499,503	-0.23(-1.92%)
Jan 09, 2009	11.95	12.10	11.60	11.72	270,605	-0.31(-2.55%)
Jan 08, 2009	11.87	12.06	11.70	12.03	287,068	+0.13(+1.09%)
Jan 07, 2009	11.94	12.17	11.78	11.90	209,903	-0.29(-2.40%)
Jan 06, 2009	11.94	12.21	11.87	12.19	296,135	+0.48(+4.13%)
Jan 05, 2009	12.28	12.28	11.62	11.71	356,067	-0.52(-4.29%)
Jan 02, 2009	11.25	12.32	11.13	12.24	0	+0.87(+7.61%)

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.