Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.87	11.08	10.76	10.96	3,041,327	+0.39(+3.67%)
Mar 30, 2009	10.62	10.65	10.45	10.58	3,682,143	-0.58(-5.19%)
Mar 26, 2009	11.07	11.16	10.97	11.16	2,166,655	+0.01(+0.05%)
Mar 25, 2009	10.98	11.20	10.95	11.15	3,354,199	+0.35(+3.27%)
Mar 24, 2009	10.80	10.92	10.60	10.80	2,252,655	+0.20(+1.86%)
Mar 23, 2009	10.44	10.61	10.38	10.60	3,108,318	+0.37(+3.62%)
Mar 20, 2009	10.39	10.41	10.19	10.23	3,133,770	-0.32(-3.02%)
Mar 19, 2009	10.69	10.72	10.44	10.55	2,355,520	-0.16(-1.46%)
Mar 18, 2009	10.56	10.80	10.42	10.70	2,021,575	+0.05(+0.44%)
Mar 17, 2009	10.51	10.68	10.47	10.66	1,689,938	-0.02(-0.22%)
Mar 16, 2009	10.85	10.89	10.68	10.68	2,297,383	+0.13(+1.21%)
Mar 13, 2009	10.45	10.57	10.40	10.55	0	+0.02(+0.17%)
Mar 12, 2009	10.32	10.56	10.22	10.54	3,429,817	+0.22(+2.13%)
Mar 11, 2009	10.39	10.39	10.24	10.32	2,168,858	+0.05(+0.51%)
Mar 10, 2009	10.09	10.40	10.04	10.26	2,171,996	+0.39(+3.99%)
Mar 09, 2009	9.916	10.08	9.817	9.870	2,271,902	-0.49(-4.75%)
Mar 06, 2009	10.56	10.61	10.14	10.36	0	+0.06(+0.56%)
Mar 05, 2009	10.62	10.65	10.29	10.30	1,391,020	-0.42(-3.94%)
Mar 04, 2009	10.45	10.89	10.43	10.73	3,099,949	+0.08(+0.76%)
Mar 02, 2009	10.96	10.96	10.62	10.65	2,654,450	-0.52(-4.67%)
Feb 27, 2009	11.02	11.38	10.98	11.17	0	+0.06(+0.57%)
Feb 26, 2009	11.31	11.35	11.09	11.10	2,920,200	-0.19(-1.69%)
Feb 25, 2009	11.33	11.47	11.26	11.29	2,640,366	-0.09(-0.81%)
Feb 24, 2009	11.24	11.44	11.14	11.39	3,417,389	+0.19(+1.71%)
Feb 23, 2009	11.63	11.63	11.18	11.20	2,629,404	-0.06(-0.51%)
Feb 20, 2009	11.26	11.40	11.21	11.25	2,667,082	-0.10(-0.92%)
Feb 19, 2009	11.64	11.65	11.35	11.36	1,642,136	+0.16(+1.40%)
Feb 18, 2009	11.38	11.38	11.15	11.20	2,682,063	-0.09(-0.82%)
Feb 17, 2009	11.56	11.56	11.29	11.29	3,038,087	-0.46(-3.94%)
Feb 13, 2009	11.81	11.90	11.70	11.76	1,191,450	-0.08(-0.69%)
Feb 12, 2009	11.69	11.87	11.57	11.84	2,531,901	-0.12(-0.97%)
Feb 11, 2009	12.05	12.09	11.89	11.95	1,798,938	+0.14(+1.18%)
Feb 10, 2009	12.11	12.20	11.75	11.82	2,769,697	-0.31(-2.53%)
Feb 09, 2009	12.21	12.22	12.06	12.12	3,183,473	+0.12(+0.96%)
Feb 06, 2009	11.79	12.06	11.77	12.01	3,867,355	-0.01(-0.05%)
Feb 05, 2009	11.65	12.08	11.56	12.01	3,525,265	-0.34(-2.72%)
Feb 04, 2009	12.61	12.74	12.33	12.35	2,845,301	-0.67(-5.12%)
Feb 03, 2009	12.79	13.07	12.66	13.01	1,470,101	+0.53(+4.27%)
Feb 02, 2009	12.27	12.55	12.21	12.48	2,178,574	-0.21(-1.69%)
Jan 30, 2009	12.88	12.90	12.64	12.70	0	-0.35(-2.71%)
Jan 29, 2009	13.13	13.18	12.99	13.05	1,935,156	-0.22(-1.66%)
Jan 28, 2009	13.32	13.38	13.17	13.27	1,414,271	-0.01(-0.09%)
Jan 27, 2009	13.07	13.35	13.00	13.28	2,623,325	+0.26(+2.00%)
Jan 26, 2009	12.92	13.15	12.85	13.02	2,016,955	+0.10(+0.81%)
Jan 23, 2009	12.67	13.01	12.62	12.92	1,755,234	-0.32(-2.45%)
Jan 22, 2009	12.93	13.29	12.91	13.24	2,733,043	-0.43(-3.14%)
Jan 21, 2009	13.36	13.69	13.14	13.67	3,302,996	+0.51(+3.87%)
Jan 20, 2009	13.22	13.45	13.10	13.16	2,816,390	-0.31(-2.32%)
Jan 16, 2009	13.65	13.67	13.18	13.47	2,234,961	+0.06(+0.48%)
Jan 15, 2009	13.26	13.45	13.00	13.41	2,402,549	+0.34(+2.57%)
Jan 14, 2009	13.08	13.15	12.88	13.07	1,637,866	-0.36(-2.67%)
Jan 13, 2009	13.31	13.48	13.23	13.43	1,925,108	+0.20(+1.49%)
Jan 12, 2009	13.39	13.40	13.18	13.23	1,865,833	-0.45(-3.26%)
Jan 09, 2009	13.91	13.92	13.58	13.68	1,156,747	-0.25(-1.83%)
Jan 08, 2009	13.74	13.95	13.56	13.94	1,761,912	+0.35(+2.60%)
Jan 07, 2009	13.61	13.78	13.52	13.58	1,562,046	-0.25(-1.84%)
Jan 06, 2009	13.55	13.92	13.43	13.84	2,516,433	+0.23(+1.70%)
Jan 05, 2009	13.38	13.65	13.30	13.61	1,642,490	-0.13(-0.93%)
Jan 02, 2009	13.40	13.78	13.37	13.73	0	+0.40(+3.00%)

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.