Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.40	10.57	10.38	10.49	64,629	+0.20(+1.92%)
Mar 30, 2009	10.28	10.30	10.11	10.30	48,295	-0.66(-6.00%)
Mar 26, 2009	10.86	10.96	10.75	10.95	3,343	+0.37(+3.52%)
Mar 25, 2009	10.59	10.82	10.48	10.58	28,200	+0.05(+0.46%)
Mar 24, 2009	11.12	11.12	10.50	10.53	10,820	-0.39(-3.60%)
Mar 23, 2009	10.71	10.94	10.70	10.93	57,819	+0.78(+7.64%)
Mar 20, 2009	10.28	10.30	10.14	10.15	17,629	-0.27(-2.61%)
Mar 19, 2009	10.67	10.67	10.36	10.42	12,267	+0.10(+1.01%)
Mar 18, 2009	10.05	10.44	9.951	10.32	25,575	+0.30(+2.95%)
Mar 17, 2009	9.904	10.02	9.868	10.02	13,198	+0.31(+3.16%)
Mar 16, 2009	9.951	9.962	9.715	9.715	10,017	+0.13(+1.37%)
Mar 13, 2009	9.441	9.649	8.877	9.584	0	+0.22(+2.40%)
Mar 12, 2009	9.101	9.430	9.101	9.359	23,473	+0.37(+4.15%)
Mar 11, 2009	9.129	9.129	8.844	8.986	32,236	+0.09(+1.05%)
Mar 10, 2009	8.745	9.016	8.745	8.893	44,265	+0.62(+7.55%)
Mar 09, 2009	8.411	8.539	8.257	8.268	71,739	-0.55(-6.27%)
Mar 06, 2009	8.931	8.975	8.564	8.822	0	-0.05(-0.56%)
Mar 05, 2009	9.019	9.108	8.871	8.871	14,278	-0.38(-4.14%)
Mar 04, 2009	9.194	9.452	9.178	9.255	109,370	+0.28(+3.08%)
Mar 02, 2009	9.200	9.276	8.970	8.978	76,807	-0.58(-6.10%)
Feb 27, 2009	9.441	9.726	9.403	9.562	0	+0.07(+0.69%)
Feb 26, 2009	9.715	9.742	9.408	9.496	17,184	-0.07(-0.74%)
Feb 25, 2009	9.348	9.715	9.315	9.567	42,020	-0.01(-0.06%)
Feb 24, 2009	9.348	9.677	9.348	9.573	73,418	+0.26(+2.76%)
Feb 23, 2009	9.649	9.649	9.315	9.315	26,400	-0.46(-4.71%)
Feb 20, 2009	9.627	9.775	9.529	9.775	67,528	-0.00(-0.00%)
Feb 19, 2009	10.05	10.05	9.770	9.775	37,934	-0.26(-2.57%)
Feb 18, 2009	10.04	10.05	9.868	10.03	107,808	-0.03(-0.33%)
Feb 17, 2009	10.32	10.32	10.05	10.07	28,353	-0.75(-6.89%)
Feb 13, 2009	10.93	10.93	10.75	10.81	15,359	-0.07(-0.60%)
Feb 12, 2009	10.71	10.88	10.66	10.88	15,817	-0.03(-0.30%)
Feb 11, 2009	11.07	11.12	10.85	10.91	50,895	+0.09(+0.81%)
Feb 10, 2009	11.31	11.31	10.82	10.82	11,680	-0.54(-4.77%)
Feb 09, 2009	11.30	11.52	11.25	11.36	27,917	-0.05(-0.48%)
Feb 06, 2009	11.10	11.42	11.10	11.42	38,339	+0.36(+3.22%)
Feb 05, 2009	10.85	11.08	10.85	11.06	36,149	+0.08(+0.70%)
Feb 04, 2009	11.10	11.15	10.88	10.99	20,633	-0.20(-1.81%)
Feb 03, 2009	11.07	11.28	10.95	11.19	29,090	-0.05(-0.44%)
Feb 02, 2009	11.02	11.24	11.02	11.24	17,120	+0.07(+0.59%)
Jan 30, 2009	11.34	11.50	11.07	11.17	0	-0.12(-1.02%)
Jan 29, 2009	11.48	11.48	11.25	11.29	24,000	-0.33(-2.83%)
Jan 28, 2009	11.87	11.87	11.58	11.62	35,403	+0.15(+1.32%)
Jan 27, 2009	11.56	11.56	11.33	11.46	44,090	+0.08(+0.74%)
Jan 26, 2009	11.34	11.43	11.25	11.38	32,793	+0.22(+1.96%)
Jan 23, 2009	10.90	11.32	10.90	11.16	27,692	-0.20(-1.74%)
Jan 22, 2009	11.32	11.39	11.10	11.36	21,905	-0.11(-0.96%)
Jan 21, 2009	11.02	11.47	10.87	11.47	35,007	+0.62(+5.71%)
Jan 20, 2009	11.32	11.32	10.76	10.85	30,065	-0.79(-6.82%)
Jan 16, 2009	11.94	11.94	11.34	11.64	19,554	+0.12(+1.05%)
Jan 15, 2009	11.52	11.71	11.25	11.52	34,804	+0.03(+0.26%)
Jan 14, 2009	11.78	11.78	11.34	11.49	29,807	-0.58(-4.79%)
Jan 13, 2009	12.13	12.14	12.01	12.07	35,140	-0.37(-2.95%)
Jan 12, 2009	12.83	12.83	12.40	12.44	22,029	-0.49(-3.81%)
Jan 09, 2009	13.15	13.15	12.77	12.93	40,819	-0.32(-2.40%)
Jan 08, 2009	13.15	13.26	13.02	13.25	37,622	+0.15(+1.14%)
Jan 07, 2009	13.34	13.42	13.08	13.10	16,071	-0.39(-2.92%)
Jan 06, 2009	13.18	13.53	13.18	13.49	9,404	+0.38(+2.90%)
Jan 05, 2009	13.30	13.39	13.05	13.11	69,872	-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.