Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.02	10.12	9.955	10.01	4,735,087	-0.04(-0.38%)
Mar 30, 2009	9.751	10.05	9.709	10.05	2,533,734	-0.03(-0.34%)
Mar 26, 2009	10.06	10.17	9.942	10.08	2,640,624	+0.08(+0.76%)
Mar 25, 2009	9.925	10.15	9.836	10.01	2,236,712	+0.08(+0.77%)
Mar 24, 2009	9.912	10.04	9.866	9.929	1,767,096	-0.08(-0.76%)
Mar 23, 2009	9.794	10.04	9.764	10.01	1,890,945	+0.29(+3.01%)
Mar 20, 2009	9.946	10.07	9.705	9.713	2,388,315	-0.22(-2.18%)
Mar 19, 2009	9.895	10.00	9.696	9.929	1,419,181	+0.15(+1.52%)
Mar 18, 2009	9.785	9.917	9.616	9.781	2,764,444	+0.00(+0.04%)
Mar 17, 2009	9.599	9.785	9.497	9.777	1,463,831	+0.20(+2.08%)
Mar 16, 2009	9.700	9.811	9.560	9.577	2,246,071	-0.07(-0.75%)
Mar 13, 2009	9.505	9.683	9.480	9.650	0	+0.18(+1.93%)
Mar 12, 2009	9.382	9.514	9.226	9.467	2,282,170	+0.13(+1.36%)
Mar 11, 2009	9.382	9.454	9.310	9.340	3,352,620	+0.03(+0.36%)
Mar 10, 2009	9.187	9.327	9.081	9.306	2,313,260	+0.27(+3.00%)
Mar 09, 2009	9.179	9.226	8.961	9.035	2,163,673	-0.20(-2.11%)
Mar 06, 2009	9.327	9.467	9.005	9.230	0	-0.03(-0.32%)
Mar 05, 2009	9.645	9.756	9.179	9.259	2,571,222	-0.55(-5.62%)
Mar 04, 2009	9.713	9.895	9.603	9.811	2,363,372	-0.05(-0.47%)
Mar 02, 2009	10.04	10.15	9.785	9.857	2,424,424	-0.31(-3.08%)
Feb 27, 2009	10.23	10.49	10.03	10.17	0	-0.16(-1.56%)
Feb 26, 2009	10.38	10.43	10.25	10.33	2,861,548	+0.07(+0.70%)
Feb 25, 2009	10.20	10.39	10.14	10.26	2,541,876	+0.05(+0.46%)
Feb 24, 2009	10.16	10.31	10.08	10.21	1,845,034	+0.10(+1.01%)
Feb 23, 2009	10.43	10.52	10.05	10.11	1,658,624	-0.28(-2.65%)
Feb 20, 2009	10.49	10.58	10.11	10.39	0	-0.21(-2.00%)
Feb 19, 2009	10.53	10.68	10.47	10.60	2,105,541	+0.08(+0.73%)
Feb 18, 2009	10.76	10.76	10.46	10.52	2,398,599	-0.18(-1.70%)
Feb 17, 2009	10.06	10.88	10.06	10.71	3,515,852	-0.32(-2.92%)
Feb 13, 2009	11.12	11.17	10.97	11.03	1,488,703	-0.11(-0.95%)
Feb 12, 2009	11.04	11.13	10.83	11.13	2,211,311	+0.07(+0.61%)
Feb 11, 2009	11.30	11.34	11.04	11.07	2,341,842	-0.17(-1.47%)
Feb 10, 2009	11.39	11.61	11.17	11.23	2,626,403	-0.31(-2.72%)
Feb 09, 2009	11.41	11.60	11.31	11.54	1,935,807	+0.14(+1.19%)
Feb 06, 2009	11.19	11.50	11.06	11.41	1,868,686	+0.17(+1.47%)
Feb 05, 2009	11.02	11.30	11.01	11.24	1,289,893	+0.13(+1.18%)
Feb 04, 2009	11.08	11.18	10.92	11.11	2,063,036	+0.05(+0.42%)
Feb 03, 2009	11.09	11.12	10.94	11.07	2,130,708	+0.05(+0.46%)
Feb 02, 2009	10.60	11.05	10.54	11.01	2,445,593	+0.26(+2.40%)
Jan 30, 2009	10.80	11.02	10.70	10.76	0	-0.08(-0.74%)
Jan 29, 2009	10.62	10.95	10.55	10.84	1,492,677	+0.19(+1.75%)
Jan 28, 2009	10.98	11.23	10.55	10.65	2,262,338	+0.03(+0.32%)
Jan 27, 2009	10.55	10.69	10.42	10.62	1,691,003	+0.11(+1.05%)
Jan 26, 2009	10.29	10.57	10.28	10.51	1,396,934	+0.19(+1.85%)
Jan 23, 2009	10.18	10.37	10.10	10.32	1,259,761	-0.01(-0.08%)
Jan 22, 2009	10.23	10.41	10.11	10.32	1,538,473	-0.09(-0.86%)
Jan 21, 2009	10.26	10.43	10.05	10.41	1,395,139	+0.25(+2.46%)
Jan 20, 2009	10.42	10.55	10.16	10.16	1,486,797	-0.33(-3.15%)
Jan 16, 2009	10.30	10.54	10.30	10.49	0	+0.31(+3.00%)
Jan 15, 2009	10.15	10.26	9.967	10.19	1,842,224	-0.00(-0.04%)
Jan 14, 2009	10.12	10.34	10.02	10.19	1,626,279	-0.06(-0.58%)
Jan 13, 2009	10.28	10.30	10.13	10.25	1,134,856	-0.02(-0.21%)
Jan 12, 2009	10.26	10.32	10.14	10.27	859,906	+0.08(+0.79%)
Jan 09, 2009	10.24	10.30	10.03	10.19	1,235,936	-0.14(-1.35%)
Jan 08, 2009	10.25	10.42	10.17	10.33	1,292,136	+0.03(+0.33%)
Jan 07, 2009	10.26	10.44	10.16	10.30	2,449,949	-0.03(-0.33%)
Jan 06, 2009	10.60	10.66	10.31	10.33	1,956,773	-0.26(-2.44%)
Jan 05, 2009	10.43	10.59	10.31	10.59	1,656,567	+0.11(+1.09%)
Jan 02, 2009	10.39	10.51	10.31	10.48	0	+0.12(+1.19%)

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.