Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	13.37	13.95	13.20	13.75	843,620	+0.71(+5.42%)
Mar 30, 2009	13.45	13.56	12.96	13.04	1,584,731	-1.47(-10.14%)
Mar 26, 2009	14.55	14.63	14.04	14.51	3,027,750	+0.20(+1.43%)
Mar 25, 2009	14.17	14.62	13.42	14.31	3,697,080	+0.47(+3.39%)
Mar 24, 2009	14.18	14.78	13.84	13.84	2,733,252	-0.96(-6.51%)
Mar 23, 2009	13.77	14.80	13.75	14.80	2,269,274	+2.05(+16.08%)
Mar 20, 2009	13.39	13.39	12.70	12.75	2,180,415	-0.61(-4.59%)
Mar 19, 2009	14.73	14.80	13.30	13.37	2,898,061	-0.90(-6.34%)
Mar 18, 2009	13.04	14.30	12.93	14.27	3,917,032	+1.07(+8.07%)
Mar 17, 2009	12.42	13.21	12.18	13.21	3,086,594	+0.81(+6.53%)
Mar 16, 2009	12.93	13.29	12.37	12.40	2,544,340	-0.34(-2.64%)
Mar 13, 2009	12.80	12.92	12.22	12.73	0	+0.14(+1.10%)
Mar 12, 2009	11.48	12.71	11.36	12.59	2,680,961	+1.04(+8.96%)
Mar 11, 2009	11.71	11.94	11.36	11.56	3,030,337	+0.23(+2.06%)
Mar 10, 2009	10.49	11.39	10.46	11.32	2,242,141	+1.29(+12.87%)
Mar 09, 2009	9.696	10.29	9.696	10.03	2,356,572	+0.12(+1.18%)
Mar 06, 2009	10.17	10.34	9.536	9.915	0	-0.15(-1.45%)
Mar 05, 2009	10.64	10.78	10.02	10.06	1,338,358	-0.91(-8.31%)
Mar 04, 2009	11.36	11.37	10.71	10.97	1,349,314	-0.21(-1.89%)
Mar 02, 2009	11.56	11.73	11.17	11.18	2,779,509	-0.81(-6.75%)
Feb 27, 2009	12.04	12.46	11.93	11.99	0	-0.66(-5.24%)
Feb 26, 2009	12.90	13.26	12.52	12.66	2,236,496	+0.13(+1.05%)
Feb 25, 2009	12.47	13.03	11.95	12.53	3,253,553	-0.09(-0.75%)
Feb 24, 2009	11.51	12.65	11.47	12.62	3,038,174	+1.13(+9.84%)
Feb 23, 2009	12.37	12.37	11.49	11.49	2,145,033	-0.43(-3.61%)
Feb 20, 2009	11.52	12.16	11.13	11.92	2,658,275	-0.09(-0.73%)
Feb 19, 2009	12.79	12.88	11.99	12.01	1,103,726	-0.59(-4.69%)
Feb 18, 2009	12.94	12.95	12.34	12.60	1,579,115	-0.10(-0.80%)
Feb 17, 2009	13.13	13.23	12.68	12.70	1,344,582	-1.08(-7.83%)
Feb 13, 2009	14.17	14.28	13.78	13.78	2,599,505	-0.60(-4.16%)
Feb 12, 2009	14.19	14.41	13.56	14.38	1,975,885	-0.08(-0.55%)
Feb 11, 2009	14.11	14.49	14.01	14.46	1,715,508	+0.58(+4.15%)
Feb 10, 2009	15.19	15.24	13.80	13.88	1,940,581	-1.44(-9.42%)
Feb 09, 2009	15.19	15.50	15.04	15.33	1,318,970	+0.18(+1.20%)
Feb 06, 2009	14.42	15.25	14.41	15.15	1,904,160	+0.96(+6.73%)
Feb 05, 2009	13.93	14.52	13.50	14.19	1,820,829	+0.15(+1.09%)
Feb 04, 2009	14.29	14.59	13.96	14.04	744,552	-0.13(-0.93%)
Feb 03, 2009	14.61	14.61	13.96	14.17	1,815,387	-0.27(-1.87%)
Feb 02, 2009	14.03	14.48	13.94	14.44	983,301	+0.01(+0.05%)
Jan 30, 2009	14.85	15.06	14.18	14.43	0	-0.33(-2.22%)
Jan 29, 2009	15.47	15.50	14.73	14.76	1,623,889	-1.16(-7.29%)
Jan 28, 2009	15.29	15.98	15.24	15.92	1,125,098	+1.49(+10.36%)
Jan 27, 2009	14.15	14.45	14.01	14.42	628,343	+0.42(+2.97%)
Jan 26, 2009	14.35	14.74	13.81	14.01	850,765	-0.18(-1.29%)
Jan 23, 2009	13.39	14.31	13.23	14.19	1,601,665	+0.36(+2.64%)
Jan 22, 2009	14.20	14.47	13.50	13.83	1,345,627	-0.82(-5.63%)
Jan 21, 2009	13.64	14.65	13.23	14.65	1,063,109	+1.52(+11.62%)
Jan 20, 2009	14.66	14.69	13.12	13.12	1,311,408	-2.13(-13.99%)
Jan 16, 2009	15.88	16.02	14.61	15.26	1,356,751	-0.25(-1.62%)
Jan 15, 2009	15.94	16.05	14.87	15.51	1,811,730	-0.46(-2.88%)
Jan 14, 2009	16.36	16.44	15.90	15.97	683,607	-0.90(-5.32%)
Jan 13, 2009	16.43	17.03	16.29	16.87	995,149	+0.24(+1.45%)
Jan 12, 2009	17.44	17.44	16.42	16.63	748,649	-0.84(-4.80%)
Jan 09, 2009	18.20	18.24	17.39	17.47	783,929	-0.63(-3.51%)
Jan 08, 2009	17.96	18.27	17.84	18.10	615,744	+0.01(+0.04%)
Jan 07, 2009	18.55	18.67	18.04	18.09	765,138	-0.87(-4.58%)
Jan 06, 2009	18.88	19.16	18.71	18.96	1,166,059	+0.35(+1.88%)
Jan 05, 2009	18.90	18.97	18.52	18.61	1,464,057	-0.34(-1.77%)
Jan 02, 2009	18.80	19.14	18.37	18.95	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.