Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	9.234	9.579	8.414	8.716	24,852	-0.35(-3.81%)
Mar 30, 2009	9.665	9.924	8.759	9.061	14,140	-1.12(-11.02%)
Mar 26, 2009	10.18	10.48	10.10	10.18	4,345	+0.30(+3.06%)
Mar 25, 2009	10.14	10.53	9.493	9.881	11,786	-0.04(-0.43%)
Mar 24, 2009	10.05	10.48	9.708	9.924	19,718	-0.22(-2.13%)
Mar 23, 2009	10.01	10.14	10.01	10.14	9,459	+0.52(+5.38%)
Mar 20, 2009	10.66	10.87	9.191	9.622	16,643	-1.16(-10.80%)
Mar 19, 2009	11.00	11.00	10.61	10.79	3,640	-0.22(-1.96%)
Mar 18, 2009	11.35	11.52	10.27	11.00	8,744	-0.22(-1.92%)
Mar 17, 2009	12.08	12.08	11.18	11.22	16,669	-0.43(-3.70%)
Mar 16, 2009	11.05	11.91	10.79	11.65	24,180	+0.99(+9.31%)
Mar 13, 2009	10.14	10.96	10.01	10.66	0	+0.78(+7.86%)
Mar 12, 2009	9.061	11.18	8.845	9.881	29,229	+0.82(+9.05%)
Mar 11, 2009	9.234	9.579	8.889	9.061	8,842	+0.09(+0.96%)
Mar 10, 2009	8.845	9.059	8.759	8.975	16,090	+0.26(+2.97%)
Mar 09, 2009	8.328	8.975	8.328	8.716	6,644	+0.09(+1.00%)
Mar 06, 2009	8.716	9.449	7.982	8.630	0	+0.17(+2.07%)
Mar 05, 2009	9.060	9.060	8.198	8.455	8,418	-0.69(-7.57%)
Mar 04, 2009	9.536	9.708	8.759	9.147	16,721	+1.21(+15.22%)
Mar 02, 2009	8.716	8.932	7.119	7.939	26,781	-1.25(-13.61%)
Feb 27, 2009	9.234	9.708	9.191	9.191	0	-0.39(-4.05%)
Feb 26, 2009	9.751	9.967	9.493	9.579	9,047	-0.13(-1.33%)
Feb 25, 2009	10.05	10.27	9.708	9.708	7,093	-0.43(-4.26%)
Feb 24, 2009	9.277	10.14	9.277	10.14	24,070	+0.60(+6.33%)
Feb 23, 2009	9.665	10.05	9.320	9.536	14,601	+0.22(+2.31%)
Feb 20, 2009	10.31	10.31	8.630	9.320	79,947	-1.47(-13.60%)
Feb 19, 2009	11.95	12.31	9.795	10.79	79,655	-1.55(-12.59%)
Feb 18, 2009	13.76	13.81	11.95	12.34	77,443	-1.73(-12.27%)
Feb 17, 2009	15.10	15.19	13.29	14.07	69,650	-0.95(-6.32%)
Feb 13, 2009	14.89	15.53	14.89	15.02	23,254	+0.13(+0.87%)
Feb 12, 2009	15.19	15.19	14.54	14.89	34,038	-0.41(-2.68%)
Feb 11, 2009	14.80	15.40	14.45	15.30	26,937	+0.58(+3.96%)
Feb 10, 2009	15.49	16.61	14.71	14.71	22,573	-0.39(-2.57%)
Feb 09, 2009	15.02	15.49	14.89	15.10	4,675	+0.00(+0.00%)
Feb 06, 2009	14.97	15.14	14.67	15.10	11,727	+0.26(+1.74%)
Feb 05, 2009	14.84	15.06	14.24	14.84	10,212	-0.04(-0.29%)
Feb 04, 2009	14.84	15.10	14.67	14.89	12,143	+0.22(+1.47%)
Feb 03, 2009	14.80	15.06	14.45	14.67	7,794	+0.09(+0.59%)
Feb 02, 2009	14.97	14.97	14.24	14.58	8,598	-0.09(-0.59%)
Jan 30, 2009	14.80	15.06	14.45	14.67	0	-0.04(-0.29%)
Jan 29, 2009	15.10	15.23	14.54	14.71	17,497	-0.43(-2.85%)
Jan 28, 2009	15.06	15.49	14.76	15.14	37,151	+0.09(+0.57%)
Jan 27, 2009	15.23	15.32	14.67	15.06	25,538	+0.22(+1.45%)
Jan 26, 2009	14.02	15.32	13.76	14.84	71,288	+1.08(+7.84%)
Jan 23, 2009	13.46	13.76	12.56	13.76	26,223	+0.30(+2.24%)
Jan 22, 2009	13.63	13.89	13.20	13.46	4,564	+0.00(+0.00%)
Jan 21, 2009	13.51	13.85	13.42	13.46	2,572	+0.04(+0.32%)
Jan 20, 2009	14.02	14.28	12.94	13.42	8,731	-0.95(-6.61%)
Jan 16, 2009	14.71	14.89	14.15	14.37	6,327	+0.26(+1.83%)
Jan 15, 2009	13.72	14.33	13.51	14.11	14,899	+0.43(+3.15%)
Jan 14, 2009	14.07	14.20	13.51	13.68	6,141	-0.47(-3.35%)
Jan 13, 2009	13.76	14.15	13.55	14.15	6,637	+0.47(+3.47%)
Jan 12, 2009	15.27	15.32	13.42	13.68	20,742	-1.38(-9.17%)
Jan 09, 2009	15.79	15.79	14.93	15.06	12,918	-0.47(-3.06%)
Jan 08, 2009	15.36	15.66	15.14	15.53	7,314	+0.35(+2.27%)
Jan 07, 2009	14.89	15.45	14.80	15.19	7,767	+0.22(+1.44%)
Jan 06, 2009	14.89	16.18	14.67	14.97	26,721	+1.08(+7.76%)
Jan 05, 2009	15.62	15.62	13.89	13.89	66,081	-1.21(-8.00%)
Jan 02, 2009	12.43	15.36	12.43	15.10	0	+2.76(+22.38%)

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.