Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	11.36	11.67	11.28	11.53	112,259	+0.44(+3.93%)
Mar 30, 2009	11.23	11.23	10.96	11.09	182,628	-1.00(-8.26%)
Mar 26, 2009	12.04	12.19	11.89	12.09	182,408	+0.06(+0.50%)
Mar 25, 2009	11.96	12.17	11.79	12.03	101,276	+0.19(+1.64%)
Mar 24, 2009	11.92	12.08	11.79	11.83	100,362	-0.39(-3.18%)
Mar 23, 2009	11.99	12.27	11.95	12.22	387,514	+0.70(+6.11%)
Mar 20, 2009	11.75	11.76	11.47	11.52	343,492	-0.12(-1.04%)
Mar 19, 2009	11.92	11.92	11.63	11.64	492,266	-0.05(-0.46%)
Mar 18, 2009	11.18	11.74	11.06	11.69	306,880	+0.42(+3.75%)
Mar 17, 2009	10.92	11.29	10.88	11.27	253,324	+0.29(+2.69%)
Mar 16, 2009	11.09	11.26	10.98	10.98	337,677	+0.08(+0.74%)
Mar 13, 2009	10.98	11.01	10.72	10.90	0	+0.02(+0.18%)
Mar 12, 2009	10.47	10.93	10.37	10.88	190,484	+0.37(+3.51%)
Mar 11, 2009	10.70	10.79	10.39	10.51	304,155	+0.06(+0.58%)
Mar 10, 2009	10.15	10.55	10.15	10.45	212,172	+0.77(+7.96%)
Mar 09, 2009	9.643	9.932	9.643	9.677	283,182	-0.26(-2.63%)
Mar 06, 2009	10.09	10.17	9.724	9.938	0	+0.00(+0.00%)
Mar 05, 2009	10.18	10.30	9.851	9.938	75,665	-0.50(-4.75%)
Mar 04, 2009	10.15	10.60	10.15	10.43	179,545	+0.46(+4.57%)
Mar 02, 2009	10.23	10.27	9.911	9.978	310,433	-0.56(-5.34%)
Feb 27, 2009	10.41	10.72	10.35	10.54	0	+0.02(+0.19%)
Feb 26, 2009	10.78	10.90	10.51	10.52	108,472	-0.16(-1.51%)
Feb 25, 2009	10.82	10.86	10.45	10.68	469,921	-0.28(-2.57%)
Feb 24, 2009	10.60	10.98	10.53	10.96	171,130	+0.48(+4.54%)
Feb 23, 2009	10.96	11.03	10.49	10.49	143,591	-0.43(-3.93%)
Feb 20, 2009	10.78	11.04	10.72	10.92	245,125	-0.20(-1.81%)
Feb 19, 2009	11.37	11.43	11.08	11.12	72,369	+0.03(+0.30%)
Feb 18, 2009	11.17	11.18	10.96	11.08	53,885	-0.06(-0.54%)
Feb 17, 2009	11.79	11.79	11.14	11.14	162,280	-0.74(-6.20%)
Feb 13, 2009	11.93	12.04	11.88	11.88	94,424	-0.08(-0.67%)
Feb 12, 2009	11.69	11.99	11.59	11.96	406,678	-0.08(-0.67%)
Feb 11, 2009	12.06	12.14	11.85	12.04	55,955	+0.21(+1.81%)
Feb 10, 2009	12.36	12.51	11.79	11.83	116,212	-0.74(-5.87%)
Feb 09, 2009	12.59	12.69	12.48	12.57	183,257	+0.07(+0.54%)
Feb 06, 2009	12.24	12.59	12.24	12.50	296,817	+0.32(+2.59%)
Feb 05, 2009	11.89	12.32	11.71	12.18	289,539	+0.27(+2.25%)
Feb 04, 2009	12.00	12.30	11.87	11.92	372,044	-0.11(-0.95%)
Feb 03, 2009	11.73	12.10	11.66	12.03	458,170	+0.42(+3.58%)
Feb 02, 2009	11.42	11.74	11.40	11.61	270,322	-0.07(-0.63%)
Jan 30, 2009	11.94	12.00	11.61	11.69	0	-0.17(-1.41%)
Jan 29, 2009	12.16	12.18	11.83	11.85	83,823	-0.64(-5.10%)
Jan 28, 2009	12.37	12.55	12.35	12.49	255,243	+0.54(+4.48%)
Jan 27, 2009	11.91	12.02	11.74	11.96	100,024	+0.15(+1.25%)
Jan 26, 2009	11.67	11.98	11.65	11.81	194,376	+0.36(+3.16%)
Jan 23, 2009	11.04	11.57	11.02	11.45	359,896	-0.19(-1.67%)
Jan 22, 2009	11.53	11.74	11.35	11.64	213,993	-0.27(-2.25%)
Jan 21, 2009	11.70	11.95	11.42	11.91	506,648	+0.54(+4.71%)
Jan 20, 2009	11.89	11.89	11.37	11.37	313,151	-1.02(-8.22%)
Jan 16, 2009	12.51	12.53	12.09	12.39	261,506	+0.06(+0.49%)
Jan 15, 2009	12.26	12.43	11.91	12.33	189,407	-0.02(-0.16%)
Jan 14, 2009	12.53	12.53	12.25	12.35	157,478	-0.62(-4.76%)
Jan 13, 2009	12.91	13.03	12.77	12.97	113,635	-0.23(-1.78%)
Jan 12, 2009	13.44	13.44	13.12	13.20	104,243	-0.34(-2.48%)
Jan 09, 2009	13.97	13.97	13.51	13.54	48,583	-0.52(-3.72%)
Jan 08, 2009	13.87	14.09	13.80	14.06	84,186	+0.17(+1.21%)
Jan 07, 2009	14.04	14.10	13.80	13.89	573,440	-0.17(-1.24%)
Jan 06, 2009	13.99	14.15	13.86	14.07	492,008	+0.05(+0.38%)
Jan 05, 2009	13.94	14.08	13.89	14.01	729,654	-0.35(-2.43%)
Jan 02, 2009	14.03	14.41	13.97	14.36	0	+0.34(+2.39%)

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.