Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.80	10.99	10.67	10.77	10,603,289	+0.09(+0.82%)
Mar 30, 2009	10.82	10.88	10.56	10.68	8,947,904	-0.66(-5.85%)
Mar 26, 2009	11.12	11.35	11.03	11.35	9,853,464	+0.38(+3.44%)
Mar 25, 2009	10.97	11.19	10.63	10.97	9,598,510	+0.07(+0.60%)
Mar 24, 2009	10.94	11.11	10.86	10.90	8,471,546	-0.25(-2.22%)
Mar 23, 2009	10.78	11.15	10.77	11.15	10,976,411	+0.73(+7.00%)
Mar 20, 2009	10.73	10.76	10.33	10.42	8,139,461	-0.28(-2.57%)
Mar 19, 2009	10.90	10.91	10.65	10.70	12,910,152	-0.05(-0.46%)
Mar 18, 2009	10.42	10.86	10.29	10.75	15,069,434	+0.30(+2.84%)
Mar 17, 2009	10.12	10.45	10.02	10.45	10,146,688	+0.36(+3.56%)
Mar 16, 2009	10.32	10.41	10.09	10.09	9,581,933	-0.13(-1.27%)
Mar 13, 2009	10.19	10.24	10.01	10.22	0	+0.10(+1.03%)
Mar 12, 2009	9.716	10.15	9.577	10.12	8,735,903	+0.41(+4.23%)
Mar 11, 2009	9.726	9.856	9.602	9.706	10,826,257	+0.06(+0.58%)
Mar 10, 2009	9.253	9.654	9.218	9.650	14,921,340	+0.59(+6.52%)
Mar 09, 2009	9.038	9.303	8.998	9.060	14,720,736	-0.09(-0.94%)
Mar 06, 2009	9.259	9.361	8.904	9.146	0	-0.02(-0.24%)
Mar 05, 2009	9.391	9.473	9.146	9.168	8,972,274	-0.42(-4.41%)
Mar 04, 2009	9.467	9.756	9.419	9.590	11,398,814	+0.18(+1.86%)
Mar 02, 2009	9.746	9.804	9.375	9.415	12,132,393	-0.55(-5.54%)
Feb 27, 2009	9.912	10.19	9.874	9.967	0	-0.17(-1.63%)
Feb 26, 2009	10.44	10.47	10.07	10.13	12,810,171	-0.17(-1.66%)
Feb 25, 2009	10.34	10.51	10.12	10.30	17,186,178	-0.10(-0.96%)
Feb 24, 2009	10.05	10.45	9.969	10.40	18,031,516	+0.45(+4.49%)
Feb 23, 2009	10.44	10.46	9.937	9.957	18,921,116	-0.41(-4.00%)
Feb 20, 2009	10.23	10.48	10.09	10.37	29,125,630	-0.06(-0.57%)
Feb 19, 2009	10.69	10.78	10.39	10.43	14,010,384	-0.17(-1.58%)
Feb 18, 2009	10.75	10.76	10.48	10.60	29,357,548	-0.09(-0.82%)
Feb 17, 2009	10.82	10.87	10.67	10.69	27,163,272	-0.52(-4.68%)
Feb 13, 2009	11.33	11.41	11.18	11.21	23,013,868	-0.10(-0.90%)
Feb 12, 2009	11.07	11.32	10.93	11.31	31,443,600	+0.07(+0.59%)
Feb 11, 2009	11.26	11.36	11.07	11.25	22,230,838	+0.03(+0.30%)
Feb 10, 2009	11.68	11.77	11.12	11.21	27,728,528	-0.53(-4.50%)
Feb 09, 2009	11.72	11.85	11.63	11.74	12,830,946	+0.02(+0.15%)
Feb 06, 2009	11.39	11.78	11.38	11.72	21,493,660	+0.35(+3.07%)
Feb 05, 2009	11.08	11.47	11.02	11.38	22,317,470	+0.20(+1.79%)
Feb 04, 2009	11.24	11.42	11.12	11.18	17,261,614	-0.03(-0.25%)
Feb 03, 2009	11.09	11.27	10.96	11.20	14,462,623	+0.16(+1.48%)
Feb 02, 2009	10.89	11.12	10.84	11.04	16,505,466	-0.03(-0.23%)
Jan 30, 2009	11.45	11.48	10.98	11.07	0	-0.31(-2.75%)
Jan 29, 2009	11.66	11.67	11.36	11.38	17,750,302	-0.42(-3.60%)
Jan 28, 2009	11.61	11.87	11.58	11.80	20,267,984	+0.43(+3.79%)
Jan 27, 2009	11.30	11.45	11.20	11.37	16,890,848	+0.11(+1.01%)
Jan 26, 2009	11.21	11.50	11.11	11.26	24,912,302	+0.06(+0.50%)
Jan 23, 2009	10.84	11.33	10.79	11.20	38,794,064	+0.11(+1.03%)
Jan 22, 2009	11.11	11.33	10.91	11.09	32,343,654	-0.27(-2.37%)
Jan 21, 2009	11.06	11.36	10.83	11.36	22,650,352	+0.48(+4.40%)
Jan 20, 2009	11.49	11.52	10.87	10.88	31,114,764	-0.66(-5.72%)
Jan 16, 2009	11.55	11.64	11.23	11.54	29,119,586	+0.18(+1.56%)
Jan 15, 2009	11.24	11.52	10.91	11.36	30,102,940	+0.14(+1.24%)
Jan 14, 2009	11.46	11.46	11.14	11.22	29,219,182	-0.43(-3.66%)
Jan 13, 2009	11.59	11.74	11.49	11.65	32,143,310	+0.03(+0.29%)
Jan 12, 2009	11.97	11.97	11.53	11.62	22,513,666	-0.35(-2.92%)
Jan 09, 2009	12.28	12.29	11.92	11.97	26,093,506	-0.31(-2.50%)
Jan 08, 2009	12.12	12.27	12.01	12.27	40,545,860	+0.09(+0.75%)
Jan 07, 2009	12.38	12.39	12.10	12.18	17,227,868	-0.40(-3.20%)
Jan 06, 2009	12.47	12.69	12.41	12.58	13,473,754	+0.19(+1.56%)
Jan 05, 2009	12.29	12.48	12.16	12.39	11,575,560	+0.07(+0.58%)
Jan 02, 2009	11.97	12.40	11.86	12.32	0	+0.41(+3.43%)

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.