Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	12.27	12.35	12.14	12.14	80,766	-0.06(-0.49%)
Mar 30, 2009	12.37	12.37	12.06	12.20	183,793	-0.46(-3.60%)
Mar 26, 2009	12.46	12.68	12.44	12.66	356,265	+0.20(+1.62%)
Mar 25, 2009	12.43	12.60	12.25	12.46	310,258	+0.04(+0.35%)
Mar 24, 2009	12.44	12.52	12.26	12.41	264,854	-0.06(-0.45%)
Mar 23, 2009	12.23	12.49	12.21	12.47	271,292	+0.50(+4.15%)
Mar 20, 2009	11.95	12.15	11.93	11.97	152,268	-0.02(-0.17%)
Mar 19, 2009	12.23	12.23	11.93	11.99	241,902	-0.11(-0.93%)
Mar 18, 2009	12.08	12.27	11.90	12.11	418,446	+0.01(+0.12%)
Mar 17, 2009	11.88	12.09	11.88	12.09	132,042	+0.20(+1.66%)
Mar 16, 2009	12.08	12.10	11.82	11.89	340,467	+0.11(+0.95%)
Mar 13, 2009	11.71	11.81	11.60	11.78	0	+0.19(+1.66%)
Mar 12, 2009	11.25	11.62	11.21	11.59	154,347	+0.28(+2.46%)
Mar 11, 2009	11.34	11.37	11.24	11.31	168,131	+0.09(+0.79%)
Mar 10, 2009	11.16	11.24	11.04	11.22	298,132	+0.28(+2.59%)
Mar 09, 2009	10.91	11.12	10.90	10.94	486,923	-0.11(-0.99%)
Mar 06, 2009	11.14	11.20	10.83	11.05	0	+0.07(+0.62%)
Mar 05, 2009	11.11	11.24	10.96	10.98	608,161	-0.37(-3.23%)
Mar 04, 2009	11.36	11.50	11.19	11.35	251,858	+0.09(+0.81%)
Mar 02, 2009	11.36	11.50	11.21	11.26	948,073	-0.36(-3.08%)
Feb 27, 2009	11.55	11.77	11.03	11.61	0	-0.09(-0.76%)
Feb 26, 2009	12.03	12.10	11.70	11.70	219,408	-0.23(-1.91%)
Feb 25, 2009	11.96	12.09	11.83	11.93	601,817	-0.09(-0.79%)
Feb 24, 2009	11.82	12.27	11.75	12.02	400,728	+0.26(+2.18%)
Feb 23, 2009	12.13	12.18	11.73	11.77	764,024	-0.27(-2.21%)
Feb 20, 2009	11.99	12.15	11.91	12.03	349,847	-0.18(-1.45%)
Feb 19, 2009	12.31	12.37	12.19	12.21	153,985	+0.01(+0.12%)
Feb 18, 2009	12.24	12.25	12.09	12.20	318,467	-0.01(-0.04%)
Feb 17, 2009	12.19	12.32	12.09	12.20	167,562	-0.32(-2.59%)
Feb 13, 2009	12.63	12.67	12.51	12.53	145,065	-0.09(-0.68%)
Feb 12, 2009	12.37	12.65	12.33	12.61	228,890	+0.15(+1.23%)
Feb 11, 2009	12.44	12.53	12.40	12.46	136,656	+0.07(+0.57%)
Feb 10, 2009	12.72	12.83	12.33	12.39	233,281	-0.45(-3.50%)
Feb 09, 2009	13.01	13.01	12.79	12.84	158,521	-0.17(-1.34%)
Feb 06, 2009	12.80	13.06	12.76	13.01	197,622	+0.26(+2.06%)
Feb 05, 2009	12.51	12.81	12.49	12.75	178,625	+0.16(+1.29%)
Feb 04, 2009	12.89	12.89	12.55	12.58	305,691	-0.25(-1.93%)
Feb 03, 2009	12.57	12.90	12.53	12.83	225,732	+0.26(+2.04%)
Feb 02, 2009	12.53	12.63	12.40	12.58	425,372	-0.07(-0.54%)
Jan 30, 2009	13.05	13.08	12.63	12.64	0	-0.48(-3.63%)
Jan 29, 2009	13.22	13.33	13.10	13.12	140,688	-0.18(-1.35%)
Jan 28, 2009	13.29	13.34	13.18	13.30	552,540	+0.21(+1.58%)
Jan 27, 2009	13.11	13.20	13.02	13.09	268,140	+0.09(+0.68%)
Jan 26, 2009	12.92	13.16	12.90	13.00	363,976	+0.06(+0.46%)
Jan 23, 2009	12.75	12.98	12.71	12.94	186,438	-0.09(-0.73%)
Jan 22, 2009	12.96	13.08	12.84	13.04	177,447	-0.09(-0.66%)
Jan 21, 2009	13.15	13.16	12.80	13.13	162,485	+0.16(+1.20%)
Jan 20, 2009	13.24	13.35	12.94	12.97	265,666	-0.28(-2.13%)
Jan 16, 2009	13.24	13.32	13.09	13.25	813,948	+0.15(+1.16%)
Jan 15, 2009	12.96	13.14	12.81	13.10	335,551	+0.09(+0.73%)
Jan 14, 2009	13.26	13.26	12.90	13.01	216,866	-0.41(-3.06%)
Jan 13, 2009	13.39	13.49	13.33	13.42	189,650	+0.02(+0.13%)
Jan 12, 2009	13.50	13.55	13.34	13.40	76,784	-0.14(-1.00%)
Jan 09, 2009	13.77	13.77	13.52	13.54	229,513	-0.20(-1.44%)
Jan 08, 2009	13.73	13.74	13.59	13.73	95,713	-0.00(-0.02%)
Jan 07, 2009	13.72	13.88	13.72	13.74	86,242	-0.16(-1.17%)
Jan 06, 2009	14.04	14.13	13.83	13.90	637,435	-0.07(-0.51%)
Jan 05, 2009	13.91	14.03	13.88	13.97	128,843	-0.03(-0.21%)
Jan 02, 2009	13.69	14.02	13.60	14.00	0	+0.33(+2.40%)

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.