Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.40	10.57	10.38	10.49	64,645	+0.20(+1.92%)
Mar 30, 2009	10.28	10.29	10.11	10.29	48,307	-0.66(-6.00%)
Mar 26, 2009	10.86	10.96	10.75	10.95	3,344	+0.37(+3.52%)
Mar 25, 2009	10.58	10.82	10.47	10.58	28,207	+0.05(+0.46%)
Mar 24, 2009	11.12	11.12	10.50	10.53	10,823	-0.39(-3.60%)
Mar 23, 2009	10.70	10.93	10.69	10.92	57,834	+0.78(+7.64%)
Mar 20, 2009	10.27	10.29	10.13	10.15	17,633	-0.27(-2.61%)
Mar 19, 2009	10.67	10.67	10.35	10.42	12,270	+0.10(+1.01%)
Mar 18, 2009	10.04	10.44	9.948	10.32	25,582	+0.30(+2.95%)
Mar 17, 2009	9.901	10.02	9.866	10.02	13,201	+0.31(+3.16%)
Mar 16, 2009	9.948	9.959	9.713	9.713	10,019	+0.13(+1.37%)
Mar 13, 2009	9.439	9.647	8.875	9.581	0	+0.22(+2.40%)
Mar 12, 2009	9.099	9.428	9.099	9.357	23,479	+0.37(+4.15%)
Mar 11, 2009	9.126	9.126	8.842	8.984	32,244	+0.09(+1.05%)
Mar 10, 2009	8.743	9.014	8.743	8.891	44,276	+0.62(+7.55%)
Mar 09, 2009	8.409	8.536	8.255	8.266	71,757	-0.55(-6.27%)
Mar 06, 2009	8.929	8.973	8.562	8.820	0	-0.05(-0.56%)
Mar 05, 2009	9.017	9.106	8.869	8.869	14,282	-0.38(-4.14%)
Mar 04, 2009	9.192	9.450	9.176	9.252	109,398	+0.28(+3.08%)
Mar 02, 2009	9.198	9.273	8.968	8.976	76,826	-0.58(-6.10%)
Feb 27, 2009	9.439	9.724	9.400	9.559	0	+0.07(+0.69%)
Feb 26, 2009	9.713	9.740	9.406	9.493	17,188	-0.07(-0.74%)
Feb 25, 2009	9.346	9.713	9.313	9.565	42,031	-0.01(-0.06%)
Feb 24, 2009	9.346	9.674	9.346	9.570	73,436	+0.26(+2.76%)
Feb 23, 2009	9.647	9.647	9.313	9.313	26,407	-0.46(-4.71%)
Feb 20, 2009	9.625	9.773	9.526	9.773	67,545	-0.00(-0.00%)
Feb 19, 2009	10.05	10.05	9.767	9.773	37,944	-0.26(-2.57%)
Feb 18, 2009	10.04	10.05	9.866	10.03	107,835	-0.03(-0.33%)
Feb 17, 2009	10.32	10.32	10.05	10.06	28,360	-0.74(-6.89%)
Feb 13, 2009	10.92	10.92	10.74	10.81	15,363	-0.07(-0.61%)
Feb 12, 2009	10.71	10.87	10.65	10.87	15,821	-0.03(-0.30%)
Feb 11, 2009	11.07	11.12	10.85	10.91	50,908	+0.09(+0.81%)
Feb 10, 2009	11.31	11.31	10.82	10.82	11,682	-0.54(-4.77%)
Feb 09, 2009	11.30	11.52	11.25	11.36	27,924	-0.05(-0.48%)
Feb 06, 2009	11.09	11.42	11.09	11.42	38,349	+0.36(+3.22%)
Feb 05, 2009	10.85	11.08	10.85	11.06	36,158	+0.08(+0.70%)
Feb 04, 2009	11.09	11.15	10.87	10.98	20,638	-0.20(-1.81%)
Feb 03, 2009	11.07	11.28	10.95	11.19	29,097	-0.05(-0.44%)
Feb 02, 2009	11.02	11.24	11.02	11.24	17,124	+0.07(+0.59%)
Jan 30, 2009	11.33	11.50	11.07	11.17	0	-0.12(-1.02%)
Jan 29, 2009	11.48	11.48	11.25	11.28	24,006	-0.33(-2.83%)
Jan 28, 2009	11.87	11.87	11.58	11.61	35,412	+0.15(+1.32%)
Jan 27, 2009	11.56	11.56	11.33	11.46	44,101	+0.08(+0.74%)
Jan 26, 2009	11.34	11.43	11.25	11.38	32,801	+0.22(+1.96%)
Jan 23, 2009	10.90	11.32	10.90	11.16	27,699	-0.20(-1.74%)
Jan 22, 2009	11.32	11.39	11.10	11.36	21,911	-0.11(-0.96%)
Jan 21, 2009	11.02	11.47	10.87	11.47	35,016	+0.62(+5.71%)
Jan 20, 2009	11.32	11.32	10.76	10.85	30,072	-0.79(-6.82%)
Jan 16, 2009	11.94	11.94	11.33	11.64	19,559	+0.12(+1.05%)
Jan 15, 2009	11.52	11.71	11.24	11.52	34,813	+0.03(+0.26%)
Jan 14, 2009	11.77	11.77	11.34	11.49	29,815	-0.58(-4.79%)
Jan 13, 2009	12.13	12.14	12.00	12.07	35,149	-0.37(-2.95%)
Jan 12, 2009	12.83	12.83	12.40	12.44	22,035	-0.49(-3.81%)
Jan 09, 2009	13.14	13.14	12.77	12.93	40,830	-0.32(-2.40%)
Jan 08, 2009	13.14	13.26	13.02	13.25	37,631	+0.15(+1.14%)
Jan 07, 2009	13.34	13.42	13.08	13.10	16,075	-0.39(-2.92%)
Jan 06, 2009	13.18	13.53	13.18	13.49	9,406	+0.38(+2.90%)
Jan 05, 2009	13.30	13.39	13.04	13.11	69,889	-0.19(-1.43%)
Jan 02, 2009	12.87	13.30	12.87	13.30	0	+0.33(+2.51%)

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.