Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	11.97	12.28	11.55	12.14	4,256,784	+0.47(+4.06%)
Mar 30, 2009	12.38	12.63	11.55	11.67	3,581,685	-2.13(-15.46%)
Mar 26, 2009	13.81	14.04	13.01	13.80	3,932,393	+0.21(+1.52%)
Mar 25, 2009	13.73	14.44	12.16	13.59	5,190,248	-0.15(-1.06%)
Mar 24, 2009	13.90	14.51	13.50	13.74	3,594,059	-0.50(-3.54%)
Mar 23, 2009	12.85	14.35	12.55	14.24	6,726,568	+1.76(+14.13%)
Mar 20, 2009	12.98	13.01	12.14	12.48	4,493,148	-0.15(-1.20%)
Mar 19, 2009	12.95	13.35	12.13	12.63	4,713,060	-0.24(-1.84%)
Mar 18, 2009	12.52	13.02	11.76	12.87	5,866,111	+0.27(+2.17%)
Mar 17, 2009	11.52	12.74	11.38	12.60	10,505,078	+0.65(+5.45%)
Mar 16, 2009	13.10	13.28	11.89	11.95	2,479,305	-0.70(-5.53%)
Mar 13, 2009	12.86	13.68	12.17	12.65	4,242,836	+0.17(+1.36%)
Mar 12, 2009	11.84	12.52	11.19	12.48	4,232,285	+0.91(+7.89%)
Mar 11, 2009	12.15	12.74	11.07	11.56	5,882,822	-0.29(-2.46%)
Mar 10, 2009	10.04	12.24	10.01	11.86	8,800,375	+2.40(+25.40%)
Mar 09, 2009	9.174	10.24	8.998	9.454	4,337,453	+0.09(+0.97%)
Mar 06, 2009	9.959	10.18	8.816	9.363	4,549,910	-0.54(-5.46%)
Mar 05, 2009	10.18	10.54	9.789	9.904	4,697,733	-0.55(-5.29%)
Mar 04, 2009	10.72	10.74	9.491	10.46	7,124,958	-0.27(-2.55%)
Mar 02, 2009	12.46	12.46	10.73	10.73	8,084,659	-2.01(-15.75%)
Feb 27, 2009	13.13	13.33	12.60	12.74	5,947,934	-0.81(-5.97%)
Feb 26, 2009	13.72	14.40	13.16	13.55	5,678,036	+0.32(+2.44%)
Feb 25, 2009	13.35	14.24	12.80	13.22	12,724,316	-2.46(-15.70%)
Feb 24, 2009	14.27	15.81	13.72	15.69	5,787,330	+1.53(+10.82%)
Feb 23, 2009	15.23	15.58	14.00	14.15	3,671,809	-1.02(-6.69%)
Feb 20, 2009	14.47	15.35	14.15	15.17	5,775,623	+1.19(+8.48%)
Feb 19, 2009	14.29	14.99	13.71	13.98	3,035,155	-0.16(-1.12%)
Feb 18, 2009	14.77	14.86	13.71	14.14	4,242,744	-0.51(-3.49%)
Feb 17, 2009	15.56	15.56	14.37	14.65	3,679,750	-1.18(-7.45%)
Feb 13, 2009	16.47	16.47	15.58	15.83	1,958,633	-0.41(-2.51%)
Feb 12, 2009	15.51	16.34	15.46	16.24	4,742,840	+0.18(+1.14%)
Feb 11, 2009	17.32	17.35	15.35	16.06	3,709,796	-0.71(-4.24%)
Feb 10, 2009	18.25	18.76	16.65	16.77	3,323,623	-1.99(-10.60%)
Feb 09, 2009	18.24	19.15	17.75	18.76	2,885,272	+0.66(+3.66%)
Feb 06, 2009	17.21	18.54	17.03	18.09	4,255,311	+0.95(+5.53%)
Feb 05, 2009	15.81	17.75	15.50	17.15	7,463,955	+1.20(+7.51%)
Feb 04, 2009	16.82	16.93	15.28	15.95	12,129,091	-1.57(-8.99%)
Feb 03, 2009	18.17	18.55	16.29	17.52	6,247,555	-0.55(-3.06%)
Feb 02, 2009	17.97	18.48	17.39	18.08	4,596,673	-0.21(-1.16%)
Jan 30, 2009	19.82	19.88	17.97	18.29	6,261,111	-1.67(-8.35%)
Jan 29, 2009	21.45	21.66	19.83	19.95	3,302,288	-1.78(-8.17%)
Jan 28, 2009	21.33	22.50	21.24	21.73	4,004,152	+1.15(+5.58%)
Jan 27, 2009	21.74	22.40	20.44	20.58	3,053,189	-0.89(-4.16%)
Jan 26, 2009	20.91	22.56	20.65	21.47	3,806,789	+0.64(+3.09%)
Jan 23, 2009	20.26	21.90	19.80	20.83	3,309,471	-0.06(-0.29%)
Jan 22, 2009	20.67	21.86	19.79	20.89	3,327,322	-0.39(-1.83%)
Jan 21, 2009	20.50	21.39	20.08	21.28	3,060,473	+1.23(+6.16%)
Jan 20, 2009	22.39	22.48	20.04	20.05	4,126,172	-2.41(-10.75%)
Jan 16, 2009	22.50	23.08	21.22	22.46	4,311,901	+0.49(+2.24%)
Jan 15, 2009	22.05	23.35	20.38	21.97	6,363,241	-0.09(-0.41%)
Jan 14, 2009	23.59	23.59	21.82	22.06	4,190,980	-1.79(-7.52%)
Jan 13, 2009	24.82	25.36	23.31	23.85	3,845,482	-1.08(-4.32%)
Jan 12, 2009	26.56	26.62	24.54	24.93	3,002,213	-1.85(-6.90%)
Jan 09, 2009	28.05	28.62	26.64	26.78	2,019,304	-1.47(-5.19%)
Jan 08, 2009	28.77	28.87	27.40	28.24	2,659,228	-0.47(-1.65%)
Jan 07, 2009	32.25	32.38	28.42	28.71	5,391,855	-4.89(-14.56%)
Jan 06, 2009	31.76	33.69	30.82	33.61	5,199,614	+1.81(+5.70%)
Jan 05, 2009	27.99	32.09	27.99	31.80	5,100,746	+2.97(+10.29%)

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.