Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	12.67	12.78	12.10	12.22	21,023,534	-0.28(-2.21%)
Mar 30, 2009	12.80	12.87	12.23	12.49	18,549,770	-1.14(-8.34%)
Mar 26, 2009	13.90	14.17	13.51	13.63	27,087,446	-0.13(-0.98%)
Mar 25, 2009	14.45	14.45	13.23	13.76	28,990,380	-0.68(-4.70%)
Mar 24, 2009	14.11	14.61	13.89	14.44	16,835,526	+0.18(+1.27%)
Mar 23, 2009	14.01	14.28	13.93	14.26	24,532,386	+0.96(+7.24%)
Mar 20, 2009	14.20	14.42	13.22	13.30	27,519,326	-1.24(-8.55%)
Mar 19, 2009	14.21	14.60	13.97	14.54	26,362,524	+0.79(+5.77%)
Mar 18, 2009	13.57	13.91	13.01	13.75	25,514,218	+0.08(+0.58%)
Mar 17, 2009	12.95	13.76	12.73	13.67	18,100,378	+0.67(+5.16%)
Mar 16, 2009	12.76	13.42	12.63	13.00	16,005,064	+0.28(+2.17%)
Mar 13, 2009	13.20	13.31	12.56	12.72	0	-0.12(-0.92%)
Mar 12, 2009	12.62	12.89	12.04	12.84	21,112,598	+0.39(+3.11%)
Mar 11, 2009	13.02	13.02	12.12	12.45	21,431,124	-0.44(-3.43%)
Mar 10, 2009	12.70	13.15	12.65	12.89	24,526,634	+0.48(+3.88%)
Mar 09, 2009	12.14	12.99	11.93	12.41	28,560,418	+0.47(+3.97%)
Mar 06, 2009	12.26	12.66	11.59	11.94	0	-0.21(-1.69%)
Mar 05, 2009	12.51	12.84	11.94	12.14	20,386,996	-0.76(-5.88%)
Mar 04, 2009	12.49	13.40	12.29	12.90	26,142,440	+1.24(+10.63%)
Mar 02, 2009	12.52	12.73	11.62	11.66	18,679,964	-1.22(-9.44%)
Feb 27, 2009	12.82	13.38	12.56	12.88	0	-0.24(-1.81%)
Feb 26, 2009	13.27	13.88	13.09	13.12	19,187,686	+0.10(+0.78%)
Feb 25, 2009	13.50	13.67	12.75	13.01	24,575,630	-0.36(-2.70%)
Feb 24, 2009	12.78	13.43	12.56	13.38	19,069,440	+0.83(+6.64%)
Feb 23, 2009	13.60	13.79	12.48	12.54	19,595,364	-0.86(-6.44%)
Feb 20, 2009	13.06	13.67	12.81	13.41	0	+0.05(+0.41%)
Feb 19, 2009	13.71	13.82	13.27	13.35	15,821,127	-0.01(-0.06%)
Feb 18, 2009	12.96	13.54	12.87	13.36	21,997,314	+0.51(+3.97%)
Feb 17, 2009	13.74	13.85	12.83	12.85	17,732,350	-1.52(-10.55%)
Feb 13, 2009	14.24	14.73	14.09	14.36	14,013,132	+0.11(+0.77%)
Feb 12, 2009	14.11	14.26	13.47	14.25	18,973,296	-0.18(-1.25%)
Feb 11, 2009	14.72	14.94	13.98	14.44	19,852,860	+0.04(+0.27%)
Feb 10, 2009	15.42	15.71	14.23	14.40	20,615,802	-1.06(-6.86%)
Feb 09, 2009	15.71	16.11	15.20	15.46	13,820,633	-0.02(-0.15%)
Feb 06, 2009	14.86	15.69	14.63	15.48	16,673,224	+0.45(+2.98%)
Feb 05, 2009	14.37	15.12	13.96	15.03	22,027,548	+0.53(+3.68%)
Feb 04, 2009	13.73	14.73	13.73	14.50	21,290,480	+0.84(+6.15%)
Feb 03, 2009	13.56	13.86	13.34	13.66	18,621,804	+0.20(+1.46%)
Feb 02, 2009	13.27	13.78	13.11	13.46	14,299,172	-0.09(-0.64%)
Jan 30, 2009	14.52	14.63	13.45	13.55	0	-0.60(-4.27%)
Jan 29, 2009	14.99	15.03	14.03	14.15	22,070,976	-1.14(-7.45%)
Jan 28, 2009	14.78	15.47	14.66	15.29	17,576,148	+0.71(+4.85%)
Jan 27, 2009	14.81	15.25	14.21	14.58	19,385,336	-0.24(-1.59%)
Jan 26, 2009	14.69	15.51	14.47	14.82	21,866,756	+0.49(+3.40%)
Jan 23, 2009	12.86	14.66	12.69	14.33	26,238,180	+1.10(+8.31%)
Jan 22, 2009	13.39	13.81	12.91	13.23	19,517,928	-0.68(-4.91%)
Jan 21, 2009	13.43	13.99	13.08	13.92	18,693,560	+0.87(+6.68%)
Jan 20, 2009	13.63	14.24	12.87	13.05	17,908,240	-0.89(-6.37%)
Jan 16, 2009	13.97	14.11	13.50	13.93	22,802,816	+0.25(+1.84%)
Jan 15, 2009	13.41	13.79	12.86	13.68	21,237,914	+0.17(+1.28%)
Jan 14, 2009	14.14	14.15	13.35	13.51	19,536,824	-0.86(-6.01%)
Jan 13, 2009	14.14	14.56	13.79	14.37	22,795,334	+0.29(+2.06%)
Jan 12, 2009	14.54	14.86	13.91	14.08	21,141,104	-0.85(-5.68%)
Jan 09, 2009	16.23	16.63	14.80	14.93	30,553,850	-1.69(-10.16%)
Jan 08, 2009	15.96	16.65	15.87	16.62	25,543,692	+0.37(+2.27%)
Jan 07, 2009	15.94	16.86	15.79	16.25	33,951,040	-0.17(-1.05%)
Jan 06, 2009	15.95	16.61	15.90	16.42	38,757,296	+0.97(+6.30%)
Jan 05, 2009	15.23	15.96	14.99	15.45	25,002,772	+0.17(+1.13%)
Jan 02, 2009	14.28	15.46	14.22	15.28	0	+1.00(+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.