Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	11.87	11.88	11.61	11.88	1,284,009	+0.27(+2.33%)
Mar 30, 2009	12.08	14.16	11.61	11.61	1,863,501	-2.55(-18.01%)
Mar 26, 2009	13.89	14.16	13.58	14.16	2,004,724	+0.58(+4.27%)
Mar 25, 2009	13.86	13.75	13.58	13.58	1,812,639	-0.17(-1.24%)
Mar 24, 2009	13.52	13.75	13.70	13.75	1,862,975	+0.05(+0.36%)
Mar 23, 2009	13.45	13.70	13.37	13.70	2,014,410	+0.86(+6.70%)
Mar 19, 2009	12.84	12.84	12.84	12.84	3,606,936	+0.69(+5.68%)
Mar 18, 2009	11.96	12.17	11.95	12.15	1,835,965	+0.20(+1.67%)
Mar 17, 2009	11.30	11.95	11.12	11.95	1,505,139	+0.83(+7.46%)
Mar 16, 2009	10.30	11.31	10.25	11.12	1,796,896	+0.66(+6.31%)
Mar 13, 2009	10.90	11.00	10.25	10.46	1,380,944	-0.36(-3.33%)
Mar 12, 2009	10.07	10.98	9.950	10.82	1,638,451	+0.77(+7.66%)
Mar 11, 2009	9.970	10.31	9.850	10.05	1,552,745	+0.13(+1.31%)
Mar 10, 2009	9.620	10.19	9.480	9.920	2,330,549	+0.61(+6.55%)
Mar 09, 2009	9.200	9.630	8.820	9.310	1,294,480	+0.10(+1.09%)
Mar 06, 2009	9.590	9.860	9.080	9.210	1,630,989	-0.16(-1.71%)
Mar 05, 2009	9.750	9.840	9.270	9.370	2,030,060	-0.57(-5.73%)
Mar 04, 2009	9.900	9.980	9.600	9.940	1,792,847	+0.29(+3.01%)
Mar 02, 2009	11.04	11.06	9.650	9.650	1,784,917	-1.56(-13.92%)
Feb 27, 2009	11.25	11.58	11.00	11.21	1,333,443	-0.13(-1.15%)
Feb 26, 2009	11.58	11.70	11.27	11.34	1,691,695	+0.00(+0.00%)
Feb 25, 2009	12.05	12.05	11.08	11.34	1,654,428	-0.54(-4.55%)
Feb 24, 2009	11.15	11.91	10.94	11.88	1,923,016	+0.89(+8.10%)
Feb 23, 2009	12.13	12.19	10.95	10.99	1,278,362	-0.88(-7.41%)
Feb 20, 2009	12.35	12.40	11.56	11.87	1,430,458	-0.71(-5.64%)
Feb 19, 2009	12.25	12.77	12.15	12.58	1,357,872	+0.83(+7.06%)
Feb 18, 2009	12.98	12.98	11.75	11.75	1,477,161	-1.00(-7.84%)
Feb 17, 2009	13.32	13.42	12.72	12.75	1,480,043	-0.62(-4.64%)
Feb 13, 2009	13.61	13.71	13.36	13.37	915,624	-0.04(-0.30%)
Feb 12, 2009	13.26	13.67	13.12	13.41	1,161,708	+0.12(+0.90%)
Feb 11, 2009	13.31	13.65	13.25	13.29	1,474,990	+0.08(+0.61%)
Feb 10, 2009	13.76	13.82	13.21	13.21	1,541,648	-0.49(-3.58%)
Feb 09, 2009	13.95	14.08	13.57	13.70	1,385,754	-0.24(-1.72%)
Feb 06, 2009	13.48	14.02	13.47	13.94	2,170,033	+0.35(+2.58%)
Feb 05, 2009	13.65	13.74	13.23	13.59	1,438,723	-0.06(-0.44%)
Feb 04, 2009	13.50	13.72	13.36	13.65	1,547,975	+0.25(+1.87%)
Feb 03, 2009	13.65	13.70	13.34	13.40	1,264,381	-0.20(-1.47%)
Feb 02, 2009	13.82	13.84	13.56	13.60	1,603,504	-0.34(-2.44%)
Jan 30, 2009	14.00	14.08	13.80	13.94	3,376,167	-1.11(-7.38%)
Jan 29, 2009	15.30	15.30	14.96	15.05	2,756,018	-0.40(-2.59%)
Jan 28, 2009	15.86	15.88	15.34	15.45	1,165,614	-0.43(-2.71%)
Jan 27, 2009	15.51	15.92	15.38	15.88	967,830	+0.38(+2.45%)
Jan 26, 2009	15.29	15.88	15.23	15.50	924,101	+0.24(+1.57%)
Jan 23, 2009	14.55	15.41	14.50	15.26	1,078,785	+0.63(+4.31%)
Jan 22, 2009	15.01	15.31	14.58	14.63	1,261,387	-0.75(-4.88%)
Jan 21, 2009	14.50	15.38	14.38	15.38	1,433,733	+1.01(+7.03%)
Jan 20, 2009	14.80	14.88	14.25	14.37	1,104,873	-0.48(-3.23%)
Jan 19, 2009	14.70	15.17	14.67	14.85	413,058	-0.02(-0.13%)
Jan 16, 2009	15.22	15.33	14.55	14.87	1,370,946	-0.13(-0.87%)
Jan 15, 2009	14.70	15.00	14.10	15.00	1,261,325	+0.27(+1.83%)
Jan 14, 2009	15.10	15.20	14.52	14.73	1,083,414	-0.37(-2.45%)
Jan 13, 2009	14.84	15.32	14.81	15.10	946,339	+0.31(+2.10%)
Jan 12, 2009	15.10	15.16	14.67	14.79	1,172,947	-0.58(-3.77%)
Jan 09, 2009	15.55	15.67	15.29	15.37	1,150,635	-0.23(-1.47%)
Jan 08, 2009	15.39	15.71	15.07	15.60	1,170,186	-0.05(-0.32%)
Jan 07, 2009	15.91	16.08	15.39	15.65	2,422,060	-0.38(-2.37%)
Jan 06, 2009	15.91	16.18	15.53	16.03	1,213,225	+0.72(+4.70%)
Jan 05, 2009	14.91	15.65	14.81	15.31	1,004,822	+0.63(+4.29%)

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.