Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	13.43	13.63	13.28	13.34	3,540,133	+0.06(+0.47%)
Mar 30, 2009	13.43	13.45	13.13	13.28	5,165,286	-0.85(-5.99%)
Mar 26, 2009	13.78	14.13	13.73	14.13	3,174,225	+0.54(+3.95%)
Mar 25, 2009	13.64	13.85	13.21	13.59	2,983,824	+0.08(+0.56%)
Mar 24, 2009	13.54	13.75	13.49	13.52	3,911,826	-0.24(-1.74%)
Mar 23, 2009	13.38	13.78	13.36	13.75	2,588,144	+0.83(+6.41%)
Mar 20, 2009	13.31	13.36	12.81	12.93	1,436,728	-0.32(-2.44%)
Mar 19, 2009	13.42	13.45	13.21	13.25	3,293,590	-0.03(-0.20%)
Mar 18, 2009	12.96	13.44	12.78	13.28	2,620,856	+0.29(+2.22%)
Mar 17, 2009	12.60	13.00	12.50	12.99	2,150,918	+0.41(+3.24%)
Mar 16, 2009	12.80	12.91	12.57	12.58	1,724,825	-0.14(-1.08%)
Mar 13, 2009	12.73	12.75	12.50	12.72	0	+0.03(+0.24%)
Mar 12, 2009	12.15	12.69	12.02	12.69	1,856,046	+0.53(+4.38%)
Mar 11, 2009	12.18	12.33	12.03	12.15	3,908,825	+0.12(+0.96%)
Mar 10, 2009	11.60	12.07	11.57	12.04	2,981,336	+0.70(+6.14%)
Mar 09, 2009	11.31	11.68	11.30	11.34	3,002,476	-0.13(-1.09%)
Mar 06, 2009	11.60	11.71	11.17	11.47	0	-0.01(-0.12%)
Mar 05, 2009	11.69	11.85	11.45	11.48	1,790,390	-0.51(-4.22%)
Mar 04, 2009	11.74	12.15	11.72	11.99	3,958,127	+0.39(+3.40%)
Mar 02, 2009	11.97	12.07	11.53	11.59	3,351,505	-0.69(-5.63%)
Feb 27, 2009	12.19	12.55	12.14	12.28	0	-0.14(-1.11%)
Feb 26, 2009	12.78	12.82	12.37	12.42	2,940,961	-0.21(-1.65%)
Feb 25, 2009	12.68	12.89	12.45	12.63	4,752,856	-0.09(-0.73%)
Feb 24, 2009	12.34	12.81	12.28	12.72	4,468,595	+0.46(+3.76%)
Feb 23, 2009	12.84	12.89	12.23	12.26	3,301,331	-0.51(-3.96%)
Feb 20, 2009	12.60	12.89	12.48	12.77	5,492,841	-0.04(-0.28%)
Feb 19, 2009	13.09	13.24	12.77	12.80	2,980,905	-0.16(-1.26%)
Feb 18, 2009	13.18	13.19	12.85	12.97	3,328,030	-0.12(-0.88%)
Feb 17, 2009	13.23	13.29	13.05	13.08	3,379,888	-0.62(-4.53%)
Feb 13, 2009	13.77	13.91	13.65	13.70	3,198,714	-0.06(-0.42%)
Feb 12, 2009	13.40	13.76	13.27	13.76	4,806,293	+0.13(+0.98%)
Feb 11, 2009	13.69	13.82	13.43	13.63	4,290,952	-0.01(-0.07%)
Feb 10, 2009	14.10	14.29	13.54	13.63	4,209,117	-0.57(-4.02%)
Feb 09, 2009	14.19	14.34	14.08	14.21	3,571,313	-0.00(-0.03%)
Feb 06, 2009	13.82	14.26	13.81	14.21	3,347,943	+0.41(+2.99%)
Feb 05, 2009	13.39	13.92	13.36	13.80	3,796,384	+0.29(+2.17%)
Feb 04, 2009	13.54	13.79	13.44	13.51	6,006,487	+0.04(+0.26%)
Feb 03, 2009	13.28	13.56	13.15	13.47	3,983,211	+0.23(+1.74%)
Feb 02, 2009	13.08	13.34	13.01	13.24	4,482,508	-0.01(-0.10%)
Jan 30, 2009	13.71	13.74	13.19	13.25	0	-0.45(-3.30%)
Jan 29, 2009	13.88	13.88	13.56	13.71	5,110,162	-0.33(-2.37%)
Jan 28, 2009	13.81	14.15	13.79	14.04	5,807,638	+0.48(+3.56%)
Jan 27, 2009	13.48	13.66	13.37	13.56	5,481,311	+0.13(+0.99%)
Jan 26, 2009	13.36	13.71	13.25	13.42	5,049,898	+0.09(+0.66%)
Jan 23, 2009	12.93	13.53	12.85	13.33	6,560,254	+0.12(+0.91%)
Jan 22, 2009	13.16	13.46	12.96	13.21	7,750,963	-0.21(-1.55%)
Jan 21, 2009	13.12	13.46	12.88	13.42	7,285,684	+0.51(+3.98%)
Jan 20, 2009	13.56	13.59	12.89	12.91	8,225,457	-0.74(-5.42%)
Jan 16, 2009	13.67	13.75	13.26	13.65	6,982,180	+0.20(+1.48%)
Jan 15, 2009	13.21	13.60	12.89	13.45	4,779,884	+0.24(+1.81%)
Jan 14, 2009	13.46	13.46	13.09	13.21	3,695,330	-0.47(-3.40%)
Jan 13, 2009	13.63	13.83	13.50	13.67	6,434,238	+0.02(+0.16%)
Jan 12, 2009	14.06	14.06	13.56	13.65	3,911,287	-0.42(-2.96%)
Jan 09, 2009	14.44	14.44	13.96	14.07	4,784,820	-0.32(-2.22%)
Jan 08, 2009	14.22	14.42	14.06	14.39	6,515,473	+0.11(+0.74%)
Jan 07, 2009	14.49	14.58	14.20	14.28	2,579,671	-0.49(-3.30%)
Jan 06, 2009	14.64	14.92	14.57	14.77	6,463,185	+0.22(+1.52%)
Jan 05, 2009	14.41	14.68	14.27	14.55	4,153,320	+0.07(+0.46%)
Jan 02, 2009	13.95	14.55	13.83	14.48	0	+0.62(+4.44%)

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.