Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	12.77	13.04	12.60	12.79	363,227	+0.34(+2.73%)
Mar 30, 2009	12.55	12.57	12.28	12.45	375,533	-0.87(-6.53%)
Mar 26, 2009	12.88	13.34	12.76	13.32	548,202	+0.20(+1.52%)
Mar 25, 2009	12.97	13.25	12.80	13.12	568,582	+0.67(+5.38%)
Mar 24, 2009	12.64	12.77	12.44	12.45	253,102	-0.29(-2.28%)
Mar 23, 2009	12.46	12.77	12.43	12.74	289,011	+0.67(+5.55%)
Mar 20, 2009	12.28	12.37	11.97	12.07	451,451	-0.07(-0.58%)
Mar 19, 2009	12.18	12.23	12.02	12.14	223,153	-0.05(-0.41%)
Mar 18, 2009	11.80	12.26	11.57	12.19	347,840	+0.14(+1.16%)
Mar 17, 2009	11.54	12.08	11.52	12.05	378,194	+0.39(+3.34%)
Mar 16, 2009	11.72	11.98	11.64	11.66	270,001	+0.21(+1.83%)
Mar 13, 2009	11.44	11.55	11.25	11.45	0	+0.12(+1.06%)
Mar 12, 2009	11.06	11.41	10.96	11.33	404,040	+0.92(+8.84%)
Mar 11, 2009	10.63	10.84	10.32	10.41	366,716	+0.13(+1.26%)
Mar 10, 2009	9.840	10.37	9.820	10.28	473,782	+0.64(+6.64%)
Mar 09, 2009	9.660	9.970	9.600	9.640	391,151	-0.76(-7.31%)
Mar 06, 2009	10.51	10.60	10.14	10.40	0	-0.07(-0.67%)
Mar 05, 2009	10.76	10.87	10.45	10.47	263,430	-0.75(-6.68%)
Mar 04, 2009	11.20	11.36	11.03	11.22	354,676	+0.10(+0.90%)
Mar 02, 2009	11.62	11.71	11.08	11.12	387,360	-0.94(-7.79%)
Feb 27, 2009	11.80	12.85	11.79	12.06	0	+0.00(+0.00%)
Feb 26, 2009	12.06	12.43	11.97	12.06	340,477	+0.67(+5.88%)
Feb 25, 2009	11.67	11.71	11.22	11.39	423,471	-0.76(-6.26%)
Feb 24, 2009	11.79	12.26	11.66	12.15	394,476	+0.56(+4.83%)
Feb 23, 2009	12.33	12.36	11.52	11.59	413,481	-0.67(-5.46%)
Feb 20, 2009	12.14	12.45	12.08	12.26	432,970	-0.12(-0.97%)
Feb 19, 2009	12.65	12.72	12.33	12.38	262,501	-0.01(-0.08%)
Feb 18, 2009	12.54	12.59	12.32	12.39	260,330	-0.10(-0.80%)
Feb 17, 2009	12.75	12.79	12.49	12.49	218,126	-0.97(-7.21%)
Feb 13, 2009	13.53	13.69	13.45	13.46	219,594	+0.30(+2.28%)
Feb 12, 2009	12.98	13.16	12.69	13.16	285,007	-0.02(-0.15%)
Feb 11, 2009	13.54	13.63	13.02	13.18	267,289	-0.47(-3.44%)
Feb 10, 2009	14.25	14.42	13.54	13.65	431,802	-0.59(-4.14%)
Feb 09, 2009	14.38	14.48	14.12	14.24	207,160	+0.12(+0.85%)
Feb 06, 2009	13.78	14.26	13.75	14.12	260,677	+0.89(+6.73%)
Feb 05, 2009	13.22	13.41	13.00	13.23	209,435	+0.02(+0.15%)
Feb 04, 2009	13.25	13.64	13.13	13.21	277,197	-0.22(-1.64%)
Feb 03, 2009	12.99	13.50	12.85	13.43	361,574	+1.07(+8.66%)
Feb 02, 2009	12.18	12.42	12.08	12.36	253,915	+0.01(+0.08%)
Jan 30, 2009	12.80	12.84	12.24	12.35	0	-0.34(-2.68%)
Jan 29, 2009	13.20	13.22	12.65	12.69	296,758	-1.16(-8.38%)
Jan 28, 2009	14.14	14.22	13.71	13.85	183,715	-0.34(-2.40%)
Jan 27, 2009	14.08	14.27	13.85	14.19	288,510	+0.38(+2.75%)
Jan 26, 2009	13.59	14.03	13.59	13.81	280,419	-0.27(-1.92%)
Jan 23, 2009	13.69	14.21	13.62	14.08	264,137	+0.04(+0.28%)
Jan 22, 2009	13.70	14.18	13.65	14.04	211,619	-0.06(-0.43%)
Jan 21, 2009	13.96	14.13	13.55	14.10	321,934	+0.29(+2.10%)
Jan 20, 2009	14.25	14.27	13.77	13.81	283,075	-0.29(-2.06%)
Jan 16, 2009	14.61	14.65	13.79	14.10	275,120	-0.23(-1.61%)
Jan 15, 2009	14.04	14.38	13.71	14.33	239,591	+0.14(+0.99%)
Jan 14, 2009	14.29	14.39	13.99	14.19	252,320	-0.65(-4.38%)
Jan 13, 2009	14.75	14.92	14.63	14.84	294,486	-0.42(-2.75%)
Jan 12, 2009	15.44	15.44	15.14	15.26	533,042	-0.18(-1.17%)
Jan 09, 2009	15.71	15.74	15.30	15.44	295,822	-0.68(-4.22%)
Jan 08, 2009	15.81	16.12	15.68	16.12	219,605	+0.40(+2.54%)
Jan 07, 2009	15.91	16.15	15.63	15.72	326,625	-0.29(-1.81%)
Jan 06, 2009	15.99	16.18	15.81	16.01	229,828	-0.35(-2.14%)
Jan 05, 2009	16.15	16.39	15.98	16.36	201,847	-0.18(-1.09%)
Jan 02, 2009	16.18	16.67	16.15	16.54	0	+0.29(+1.78%)

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.