Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	12.73	12.84	12.16	12.28	20,918,012	-0.28(-2.21%)
Mar 30, 2009	12.86	12.94	12.29	12.56	18,456,664	-1.14(-8.34%)
Mar 26, 2009	13.97	14.25	13.58	13.70	26,951,490	-0.13(-0.98%)
Mar 25, 2009	14.52	14.52	13.30	13.83	28,844,872	-0.68(-4.70%)
Mar 24, 2009	14.18	14.68	13.96	14.52	16,751,025	+0.18(+1.27%)
Mar 23, 2009	14.08	14.35	14.00	14.33	24,409,254	+0.97(+7.24%)
Mar 20, 2009	14.27	14.49	13.29	13.36	27,381,202	-1.25(-8.55%)
Mar 19, 2009	14.29	14.67	14.04	14.61	26,230,204	+0.80(+5.77%)
Mar 18, 2009	13.63	13.98	13.07	13.82	25,386,158	+0.08(+0.58%)
Mar 17, 2009	13.02	13.82	12.79	13.74	18,009,528	+0.67(+5.16%)
Mar 16, 2009	12.82	13.48	12.70	13.06	15,924,731	+0.28(+2.17%)
Mar 13, 2009	13.26	13.37	12.62	12.79	0	-0.12(-0.92%)
Mar 12, 2009	12.68	12.95	12.10	12.90	21,006,630	+0.39(+3.11%)
Mar 11, 2009	13.09	13.09	12.18	12.52	21,323,558	-0.44(-3.43%)
Mar 10, 2009	12.76	13.21	12.71	12.96	24,403,530	+0.48(+3.88%)
Mar 09, 2009	12.20	13.06	11.99	12.48	28,417,068	+0.48(+3.97%)
Mar 06, 2009	12.32	12.72	11.65	12.00	0	-0.21(-1.69%)
Mar 05, 2009	12.57	12.90	12.00	12.21	20,284,670	-0.76(-5.88%)
Mar 04, 2009	12.56	13.47	12.35	12.97	26,011,226	+1.25(+10.63%)
Mar 02, 2009	12.58	12.79	11.67	11.72	18,586,206	-1.22(-9.44%)
Feb 27, 2009	12.88	13.45	12.63	12.94	0	-0.31(-2.34%)
Feb 26, 2009	13.40	14.02	13.23	13.25	18,988,482	+0.10(+0.78%)
Feb 25, 2009	13.64	13.82	12.88	13.15	24,320,490	-0.37(-2.70%)
Feb 24, 2009	12.91	13.57	12.69	13.52	18,871,464	+0.84(+6.64%)
Feb 23, 2009	13.75	13.94	12.61	12.67	19,391,928	-0.87(-6.44%)
Feb 20, 2009	13.20	13.82	12.94	13.55	0	+0.06(+0.41%)
Feb 19, 2009	13.85	13.97	13.41	13.49	15,656,874	-0.01(-0.06%)
Feb 18, 2009	13.09	13.68	13.01	13.50	21,768,942	+0.52(+3.97%)
Feb 17, 2009	13.88	14.00	12.96	12.98	17,548,254	-1.53(-10.55%)
Feb 13, 2009	14.39	14.89	14.24	14.52	13,867,650	+0.11(+0.77%)
Feb 12, 2009	14.26	14.41	13.61	14.40	18,776,318	-0.18(-1.25%)
Feb 11, 2009	14.87	15.09	14.13	14.59	19,646,750	+0.04(+0.27%)
Feb 10, 2009	15.58	15.87	14.38	14.55	20,401,772	-1.07(-6.86%)
Feb 09, 2009	15.87	16.28	15.36	15.62	13,677,149	-0.02(-0.15%)
Feb 06, 2009	15.02	15.86	14.79	15.64	16,500,125	+0.45(+2.98%)
Feb 05, 2009	14.52	15.28	14.10	15.19	21,798,860	+0.54(+3.68%)
Feb 04, 2009	13.87	14.89	13.87	14.65	21,069,444	+0.85(+6.15%)
Feb 03, 2009	13.71	14.01	13.48	13.80	18,428,476	+0.20(+1.46%)
Feb 02, 2009	13.40	13.93	13.25	13.60	14,150,721	-0.09(-0.64%)
Jan 30, 2009	14.67	14.79	13.59	13.69	0	-0.61(-4.27%)
Jan 29, 2009	15.15	15.19	14.18	14.30	21,841,838	-1.15(-7.45%)
Jan 28, 2009	14.94	15.63	14.81	15.45	17,393,676	+0.71(+4.85%)
Jan 27, 2009	14.97	15.41	14.36	14.74	19,184,080	-0.24(-1.59%)
Jan 26, 2009	14.84	15.67	14.63	14.98	21,639,738	+0.49(+3.40%)
Jan 23, 2009	12.99	14.81	12.82	14.48	25,965,778	+1.11(+8.31%)
Jan 22, 2009	13.53	13.96	13.05	13.37	19,315,296	-0.69(-4.91%)
Jan 21, 2009	13.57	14.13	13.22	14.06	18,499,486	+0.88(+6.68%)
Jan 20, 2009	13.78	14.39	13.01	13.18	17,722,320	-0.90(-6.37%)
Jan 16, 2009	14.12	14.26	13.64	14.08	22,566,082	+0.25(+1.84%)
Jan 15, 2009	13.56	13.94	13.00	13.82	21,017,426	+0.17(+1.28%)
Jan 14, 2009	14.29	14.30	13.49	13.65	19,333,996	-0.87(-6.01%)
Jan 13, 2009	14.29	14.71	13.94	14.52	22,558,678	+0.29(+2.06%)
Jan 12, 2009	14.69	15.02	14.06	14.23	20,921,622	-0.86(-5.68%)
Jan 09, 2009	16.40	16.81	14.95	15.09	30,236,644	-1.71(-10.16%)
Jan 08, 2009	16.13	16.82	16.04	16.79	25,278,502	+0.37(+2.27%)
Jan 07, 2009	16.11	17.04	15.95	16.42	33,598,568	-0.17(-1.05%)
Jan 06, 2009	16.12	16.79	16.07	16.59	38,354,924	+0.98(+6.30%)
Jan 05, 2009	15.39	16.13	15.14	15.61	24,743,196	+0.17(+1.13%)
Jan 02, 2009	14.43	15.63	14.37	15.44	0	+1.01(+6.99%)

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.