Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	13.70	14.30	13.53	14.09	823,187	+0.72(+5.41%)
Mar 30, 2009	13.79	13.89	13.28	13.37	1,546,347	-1.51(-10.14%)
Mar 26, 2009	14.91	14.99	14.39	14.87	2,954,416	+0.21(+1.43%)
Mar 25, 2009	14.52	14.98	13.75	14.66	3,607,534	+0.44(+3.06%)
Mar 24, 2009	14.57	15.20	14.23	14.23	2,658,474	-0.99(-6.51%)
Mar 23, 2009	14.15	15.22	14.14	15.22	2,207,190	+2.11(+16.07%)
Mar 20, 2009	13.76	13.76	13.06	13.11	2,120,763	-0.63(-4.58%)
Mar 19, 2009	15.14	15.22	13.67	13.74	2,818,774	-0.93(-6.34%)
Mar 18, 2009	13.40	14.71	13.29	14.67	3,809,868	+1.10(+8.07%)
Mar 17, 2009	12.77	13.58	12.53	13.58	3,002,150	+0.83(+6.53%)
Mar 16, 2009	13.29	13.67	12.71	12.74	2,474,731	-0.35(-2.64%)
Mar 13, 2009	13.16	13.28	12.56	13.09	0	+0.14(+1.10%)
Mar 12, 2009	11.81	13.07	11.68	12.95	2,607,614	+1.07(+8.96%)
Mar 11, 2009	12.04	12.28	11.68	11.88	2,947,431	+0.24(+2.06%)
Mar 10, 2009	10.79	11.71	10.76	11.64	2,180,799	+1.33(+12.87%)
Mar 09, 2009	9.969	10.58	9.969	10.31	2,292,100	+0.12(+1.18%)
Mar 06, 2009	10.46	10.63	9.804	10.19	0	-0.15(-1.45%)
Mar 05, 2009	10.94	11.08	10.31	10.34	1,301,742	-0.94(-8.31%)
Mar 04, 2009	11.68	11.69	11.01	11.28	1,312,398	-0.22(-1.89%)
Mar 02, 2009	11.88	12.06	11.48	11.50	2,703,466	-0.83(-6.75%)
Feb 27, 2009	12.38	12.81	12.26	12.33	0	-0.68(-5.25%)
Feb 26, 2009	13.26	13.63	12.87	13.01	2,175,309	+0.14(+1.05%)
Feb 25, 2009	12.82	13.40	12.29	12.88	3,164,541	-0.10(-0.75%)
Feb 24, 2009	11.84	13.01	11.79	12.98	2,955,054	+1.16(+9.84%)
Feb 23, 2009	12.71	12.71	11.81	11.81	2,086,348	-0.44(-3.61%)
Feb 20, 2009	11.84	12.50	11.45	12.26	2,585,549	-0.09(-0.73%)
Feb 19, 2009	13.15	13.24	12.33	12.35	1,073,530	-0.61(-4.69%)
Feb 18, 2009	13.31	13.31	12.69	12.95	1,535,913	-0.11(-0.80%)
Feb 17, 2009	13.50	13.61	13.04	13.06	1,307,796	-1.11(-7.83%)
Feb 13, 2009	14.57	14.68	14.17	14.17	2,528,387	-0.62(-4.16%)
Feb 12, 2009	14.59	14.81	13.94	14.78	1,921,828	-0.08(-0.55%)
Feb 11, 2009	14.51	14.90	14.40	14.87	1,668,575	+0.59(+4.15%)
Feb 10, 2009	15.62	15.67	14.18	14.27	1,887,489	-1.49(-9.42%)
Feb 09, 2009	15.62	15.94	15.46	15.76	1,282,885	+0.19(+1.20%)
Feb 06, 2009	14.83	15.68	14.81	15.57	1,852,065	+0.98(+6.74%)
Feb 05, 2009	14.33	14.93	13.88	14.59	1,771,014	+0.16(+1.09%)
Feb 04, 2009	14.69	15.00	14.36	14.43	724,182	-0.13(-0.93%)
Feb 03, 2009	15.02	15.02	14.36	14.57	1,765,721	-0.28(-1.87%)
Feb 02, 2009	14.42	14.89	14.33	14.84	956,400	+0.01(+0.05%)
Jan 30, 2009	15.26	15.48	14.58	14.84	0	-0.34(-2.22%)
Jan 29, 2009	15.90	15.94	15.14	15.17	1,579,462	-1.19(-7.29%)
Jan 28, 2009	15.72	16.43	15.67	16.37	1,094,317	+1.54(+10.36%)
Jan 27, 2009	14.55	14.85	14.40	14.83	611,153	+0.43(+2.97%)
Jan 26, 2009	14.75	15.15	14.20	14.40	827,489	-0.19(-1.29%)
Jan 23, 2009	13.77	14.72	13.60	14.59	1,557,846	+0.38(+2.64%)
Jan 22, 2009	14.60	14.87	13.88	14.21	1,308,812	-0.85(-5.63%)
Jan 21, 2009	14.03	15.06	13.61	15.06	1,034,024	+1.57(+11.62%)
Jan 20, 2009	15.08	15.10	13.49	13.49	1,275,530	-2.19(-13.99%)
Jan 16, 2009	16.33	16.47	15.02	15.69	1,319,632	-0.26(-1.62%)
Jan 15, 2009	16.39	16.50	15.29	15.95	1,762,164	-0.47(-2.88%)
Jan 14, 2009	16.82	16.91	16.34	16.42	664,905	-0.92(-5.32%)
Jan 13, 2009	16.89	17.51	16.75	17.34	967,923	+0.25(+1.45%)
Jan 12, 2009	17.93	17.93	16.88	17.09	728,167	-0.86(-4.80%)
Jan 09, 2009	18.71	18.75	17.88	17.96	762,481	-0.65(-3.51%)
Jan 08, 2009	18.47	18.78	18.34	18.61	598,898	+0.01(+0.04%)
Jan 07, 2009	19.07	19.19	18.55	18.60	744,205	-0.89(-4.58%)
Jan 06, 2009	19.41	19.70	19.23	19.50	1,134,157	+0.36(+1.88%)
Jan 05, 2009	19.43	19.50	19.04	19.13	1,424,003	-0.35(-1.77%)
Jan 02, 2009	19.33	19.68	18.89	19.48	0	+0.06(+0.31%)

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.