Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	11.37	11.37	10.44	11.02	8,648	+0.52(+4.96%)
Mar 30, 2009	11.09	11.09	10.50	10.50	44,104	-0.97(-8.47%)
Mar 26, 2009	11.16	11.47	11.16	11.47	13,199	+0.33(+2.94%)
Mar 25, 2009	11.13	11.35	10.75	11.14	7,704	-0.09(-0.83%)
Mar 24, 2009	11.25	11.60	11.23	11.23	33,502	+0.26(+2.35%)
Mar 23, 2009	10.78	11.36	10.74	10.98	28,741	+0.42(+3.99%)
Mar 20, 2009	10.89	10.89	10.46	10.55	138,980	-0.66(-5.85%)
Mar 19, 2009	11.48	11.82	11.16	11.21	47,030	-0.37(-3.23%)
Mar 18, 2009	11.18	11.91	10.88	11.58	1,256,070	+0.59(+5.37%)
Mar 17, 2009	10.71	11.04	10.49	10.99	154,277	+0.40(+3.81%)
Mar 16, 2009	11.08	11.08	10.59	10.59	72,116	-0.19(-1.74%)
Mar 13, 2009	10.99	10.99	10.54	10.78	0	+0.08(+0.71%)
Mar 12, 2009	10.29	10.70	10.09	10.70	9,696	+0.58(+5.72%)
Mar 11, 2009	10.37	10.37	10.08	10.12	12,064	+0.20(+1.97%)
Mar 10, 2009	9.227	10.02	9.227	9.926	21,972	+0.80(+8.82%)
Mar 09, 2009	9.143	9.215	9.121	9.121	13,389	-0.10(-1.08%)
Mar 06, 2009	9.525	9.525	8.900	9.221	0	-0.19(-1.99%)
Mar 05, 2009	9.589	9.619	9.379	9.408	8,786	-0.74(-7.32%)
Mar 04, 2009	10.06	10.24	9.818	10.15	28,590	+0.46(+4.77%)
Mar 02, 2009	9.876	9.964	9.689	9.689	9,167	-0.82(-7.85%)
Feb 27, 2009	10.51	10.67	10.40	10.51	0	-0.10(-0.94%)
Feb 26, 2009	10.73	10.94	10.61	10.61	7,843	-0.23(-2.16%)
Feb 25, 2009	10.44	10.85	10.44	10.85	1,987	-0.02(-0.19%)
Feb 24, 2009	10.31	10.87	10.19	10.87	89,929	+0.54(+5.25%)
Feb 23, 2009	10.76	10.76	10.31	10.33	51,572	-0.57(-5.20%)
Feb 20, 2009	10.55	10.89	10.38	10.89	27,367	+0.30(+2.80%)
Feb 19, 2009	11.12	11.12	10.60	10.60	33,386	-0.35(-3.21%)
Feb 18, 2009	10.84	10.95	10.72	10.95	28,753	-0.08(-0.69%)
Feb 17, 2009	11.70	11.70	11.00	11.02	15,678	-1.03(-8.55%)
Feb 13, 2009	12.75	12.75	12.05	12.05	1,709	-0.12(-0.96%)
Feb 12, 2009	11.88	12.18	11.82	12.17	5,662	-0.09(-0.72%)
Feb 11, 2009	12.44	12.44	12.11	12.26	4,633	+0.09(+0.72%)
Feb 10, 2009	12.81	12.88	12.08	12.17	3,194	-0.78(-6.01%)
Feb 09, 2009	13.42	13.42	12.82	12.95	22,065	+0.02(+0.18%)
Feb 06, 2009	12.51	12.92	12.51	12.92	15,925	+0.55(+4.44%)
Feb 05, 2009	12.29	12.38	12.06	12.38	9,933	-0.04(-0.32%)
Feb 04, 2009	12.56	12.64	12.32	12.42	29,970	-0.29(-2.30%)
Feb 03, 2009	12.62	12.78	12.38	12.71	18,171	+0.19(+1.50%)
Feb 02, 2009	12.36	12.54	12.26	12.52	10,687	+0.14(+1.13%)
Jan 30, 2009	13.09	13.09	12.34	12.38	0	-0.62(-4.77%)
Jan 29, 2009	13.42	13.42	12.84	13.00	26,625	-0.53(-3.89%)
Jan 28, 2009	13.71	13.71	13.34	13.53	63,297	+0.85(+6.69%)
Jan 27, 2009	12.96	12.98	12.47	12.68	34,909	-0.01(-0.05%)
Jan 26, 2009	12.84	12.95	12.40	12.68	28,889	-0.09(-0.69%)
Jan 23, 2009	12.37	12.77	12.20	12.77	15,666	-0.06(-0.50%)
Jan 22, 2009	12.21	13.04	12.21	12.84	9,094	+0.05(+0.41%)
Jan 21, 2009	12.46	12.79	11.97	12.78	18,645	+0.60(+4.90%)
Jan 20, 2009	12.80	12.92	12.19	12.19	16,525	-1.02(-7.73%)
Jan 16, 2009	13.36	13.36	12.91	13.21	6,366	+0.32(+2.52%)
Jan 15, 2009	12.77	13.27	12.60	12.88	12,557	-0.02(-0.15%)
Jan 14, 2009	13.21	13.21	12.81	12.90	13,998	-0.68(-4.98%)
Jan 13, 2009	13.36	13.74	13.36	13.58	15,787	-0.12(-0.85%)
Jan 12, 2009	14.16	14.16	13.70	13.70	11,410	-0.56(-3.94%)
Jan 09, 2009	14.65	14.89	14.25	14.26	25,546	-0.81(-5.36%)
Jan 08, 2009	15.00	15.07	14.73	15.07	8,074	+0.00(+0.00%)
Jan 07, 2009	15.37	15.37	15.01	15.07	13,181	-0.13(-0.88%)
Jan 06, 2009	15.17	15.59	15.04	15.20	94,337	+0.31(+2.08%)
Jan 05, 2009	15.09	15.14	14.80	14.89	31,062	-0.23(-1.55%)
Jan 02, 2009	15.12	15.28	15.11	15.12	0	+0.10(+0.66%)

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.