Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	13.01	13.10	12.33	12.42	1,238,245	-0.43(-3.37%)
Mar 30, 2009	13.65	13.68	12.62	12.85	1,528,189	-3.29(-20.36%)
Mar 26, 2009	15.47	16.34	15.41	16.14	1,781,246	+1.00(+6.62%)
Mar 25, 2009	15.13	15.44	14.51	15.14	922,618	+0.11(+0.71%)
Mar 24, 2009	15.38	15.47	14.82	15.03	1,210,856	-0.61(-3.88%)
Mar 23, 2009	14.90	15.65	14.81	15.64	1,789,273	+1.58(+11.24%)
Mar 20, 2009	14.73	14.79	13.87	14.06	1,378,651	-0.60(-4.08%)
Mar 19, 2009	14.39	15.03	13.99	14.66	1,050,864	+0.69(+4.97%)
Mar 18, 2009	13.59	14.16	13.19	13.96	1,228,489	+0.26(+1.90%)
Mar 17, 2009	12.84	13.71	12.56	13.70	952,315	+0.88(+6.84%)
Mar 16, 2009	12.88	13.27	12.36	12.82	1,499,286	+0.07(+0.53%)
Mar 13, 2009	13.17	13.17	12.44	12.76	0	-0.03(-0.23%)
Mar 12, 2009	12.21	12.82	11.95	12.79	942,750	+0.60(+4.90%)
Mar 11, 2009	12.42	12.72	11.91	12.19	1,349,603	+0.05(+0.40%)
Mar 10, 2009	11.48	12.18	11.35	12.14	1,265,407	+1.04(+9.37%)
Mar 09, 2009	11.09	11.92	10.96	11.10	1,504,849	-0.17(-1.54%)
Mar 06, 2009	11.51	11.87	10.79	11.27	0	-0.10(-0.85%)
Mar 05, 2009	11.83	12.14	11.27	11.37	1,151,828	-0.84(-6.87%)
Mar 04, 2009	11.80	12.51	11.71	12.21	1,844,776	+0.56(+4.80%)
Mar 02, 2009	12.48	12.48	11.45	11.65	2,181,972	-1.06(-8.34%)
Feb 27, 2009	12.57	13.32	12.29	12.71	0	-0.18(-1.42%)
Feb 26, 2009	12.71	13.08	12.53	12.89	1,386,622	+0.42(+3.40%)
Feb 25, 2009	12.49	13.11	12.03	12.47	1,577,676	-0.19(-1.52%)
Feb 24, 2009	12.05	12.79	11.80	12.66	1,387,166	+0.81(+6.83%)
Feb 23, 2009	13.85	13.92	11.83	11.85	1,856,087	-1.78(-13.07%)
Feb 20, 2009	14.06	14.66	13.37	13.63	0	-0.80(-5.54%)
Feb 19, 2009	14.49	14.88	14.24	14.43	940,103	+0.30(+2.11%)
Feb 18, 2009	14.37	14.68	13.87	14.13	1,037,674	-0.06(-0.41%)
Feb 17, 2009	14.51	14.74	14.13	14.19	800,490	-1.15(-7.47%)
Feb 13, 2009	15.69	16.15	15.14	15.34	0	-0.33(-2.09%)
Feb 12, 2009	15.34	15.85	15.13	15.67	608,436	-0.15(-0.97%)
Feb 11, 2009	15.84	16.59	15.34	15.82	1,027,064	+0.41(+2.69%)
Feb 10, 2009	16.18	16.46	15.28	15.41	1,114,647	-0.92(-5.61%)
Feb 09, 2009	16.60	16.95	16.13	16.32	822,419	-0.29(-1.74%)
Feb 06, 2009	15.13	16.73	15.05	16.61	0	+1.34(+8.77%)
Feb 05, 2009	14.50	15.35	14.19	15.27	836,402	+0.73(+5.04%)
Feb 04, 2009	14.80	15.12	14.34	14.54	1,305,437	-0.13(-0.85%)
Feb 03, 2009	14.45	14.83	14.24	14.66	958,864	+0.07(+0.46%)
Feb 02, 2009	14.76	14.94	14.32	14.60	706,926	-0.41(-2.76%)
Jan 30, 2009	15.42	15.63	14.83	15.01	0	-0.20(-1.33%)
Jan 29, 2009	15.94	15.94	15.08	15.21	762,017	-0.77(-4.82%)
Jan 28, 2009	15.09	16.11	14.93	15.98	839,557	+1.12(+7.52%)
Jan 27, 2009	15.40	15.58	14.42	14.87	1,219,472	-0.47(-3.08%)
Jan 26, 2009	15.02	15.94	14.82	15.34	785,449	+0.38(+2.51%)
Jan 23, 2009	13.85	15.29	13.83	14.96	0	+0.82(+5.79%)
Jan 22, 2009	15.17	15.17	13.87	14.14	880,659	-1.16(-7.56%)
Jan 21, 2009	14.13	15.39	13.98	15.30	1,337,618	+1.19(+8.47%)
Jan 20, 2009	15.20	15.59	14.05	14.11	890,451	-1.39(-8.96%)
Jan 16, 2009	15.78	15.99	14.95	15.49	0	-0.04(-0.25%)
Jan 15, 2009	14.74	15.75	14.30	15.53	995,631	+0.60(+4.00%)
Jan 14, 2009	16.00	16.07	14.83	14.93	708,171	-1.35(-8.28%)
Jan 13, 2009	15.45	16.50	15.31	16.28	726,850	+0.81(+5.23%)
Jan 12, 2009	16.11	16.23	15.17	15.47	1,164,026	-0.90(-5.47%)
Jan 09, 2009	17.76	17.76	16.14	16.37	1,039,524	-1.33(-7.51%)
Jan 08, 2009	16.95	17.77	16.85	17.70	651,355	+0.63(+3.67%)
Jan 07, 2009	17.27	17.54	16.78	17.07	1,048,258	-0.47(-2.69%)
Jan 06, 2009	17.50	18.07	17.14	17.55	1,680,172	+0.34(+1.96%)
Jan 05, 2009	16.51	17.53	16.10	17.21	1,009,883	+0.62(+3.72%)
Jan 02, 2009	15.47	16.71	15.46	16.59	0	+1.24(+8.10%)

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.