Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	11.70	11.73	11.14	11.43	17,809,490	+0.11(+0.96%)
Mar 30, 2009	11.82	11.94	11.04	11.32	15,694,614	-1.37(-10.77%)
Mar 26, 2009	12.24	12.75	12.15	12.68	21,714,096	+0.79(+6.60%)
Mar 25, 2009	11.79	12.19	11.55	11.90	19,066,326	+0.23(+1.97%)
Mar 24, 2009	11.52	11.92	11.38	11.67	15,842,510	-0.17(-1.46%)
Mar 23, 2009	11.43	11.85	11.17	11.84	26,795,408	+0.33(+2.88%)
Mar 20, 2009	12.47	12.49	11.49	11.51	20,113,874	-0.89(-7.21%)
Mar 19, 2009	12.19	12.82	12.00	12.40	19,687,126	+0.59(+4.99%)
Mar 18, 2009	11.85	11.96	11.38	11.81	20,875,210	+0.00(+0.04%)
Mar 17, 2009	11.48	11.82	11.08	11.81	14,718,961	+0.37(+3.24%)
Mar 16, 2009	11.12	11.82	11.12	11.44	14,075,856	+0.38(+3.40%)
Mar 13, 2009	11.43	11.49	10.78	11.06	0	-0.16(-1.42%)
Mar 12, 2009	10.89	11.26	10.73	11.22	15,592,691	+0.33(+2.99%)
Mar 11, 2009	11.02	11.31	10.56	10.90	17,969,584	+0.03(+0.23%)
Mar 10, 2009	10.95	11.27	10.72	10.87	18,273,056	+0.26(+2.40%)
Mar 09, 2009	10.18	11.01	10.18	10.62	14,179,294	+0.25(+2.40%)
Mar 06, 2009	10.54	10.78	10.03	10.37	0	-0.07(-0.67%)
Mar 05, 2009	10.85	10.94	10.33	10.44	20,115,752	-0.67(-6.03%)
Mar 04, 2009	11.41	11.66	11.02	11.11	28,444,488	+0.27(+2.47%)
Mar 02, 2009	12.03	12.08	10.79	10.84	26,146,656	-1.53(-12.38%)
Feb 27, 2009	12.54	12.93	12.19	12.37	0	-0.55(-4.25%)
Feb 26, 2009	13.35	13.39	12.87	12.92	15,485,361	-0.18(-1.36%)
Feb 25, 2009	12.93	13.43	12.38	13.10	24,863,990	+0.42(+3.27%)
Feb 24, 2009	12.00	12.79	11.89	12.68	17,918,054	+0.86(+7.29%)
Feb 23, 2009	12.44	12.69	11.78	11.82	21,846,734	-0.40(-3.29%)
Feb 20, 2009	12.80	12.83	11.84	12.23	26,001,956	-0.96(-7.26%)
Feb 19, 2009	13.85	14.01	13.02	13.18	23,483,348	-0.38(-2.82%)
Feb 18, 2009	14.26	14.26	13.41	13.57	20,606,694	-0.55(-3.89%)
Feb 17, 2009	14.94	15.10	14.06	14.11	21,861,046	-1.25(-8.14%)
Feb 13, 2009	15.01	15.64	15.00	15.37	16,843,036	+0.05(+0.33%)
Feb 12, 2009	14.48	15.41	14.30	15.31	28,745,726	+0.62(+4.21%)
Feb 11, 2009	15.07	15.17	14.34	14.70	21,565,160	-0.12(-0.78%)
Feb 10, 2009	15.74	15.96	14.64	14.81	19,548,658	-0.81(-5.19%)
Feb 09, 2009	15.20	15.88	15.19	15.62	16,066,782	+0.47(+3.07%)
Feb 06, 2009	15.08	15.29	14.83	15.16	17,923,978	+0.02(+0.13%)
Feb 05, 2009	15.14	15.33	14.72	15.14	24,321,638	-0.13(-0.88%)
Feb 04, 2009	15.07	15.57	15.05	15.27	19,821,736	+0.26(+1.74%)
Feb 03, 2009	14.77	15.16	14.60	15.01	18,093,486	+0.39(+2.66%)
Feb 02, 2009	15.07	15.07	14.38	14.62	19,746,244	-0.78(-5.06%)
Jan 30, 2009	15.99	16.09	15.10	15.40	0	-0.36(-2.31%)
Jan 29, 2009	15.82	16.06	15.36	15.76	15,751,192	-0.36(-2.22%)
Jan 28, 2009	15.75	16.34	15.27	16.12	24,608,402	+0.63(+4.08%)
Jan 27, 2009	16.08	16.18	15.04	15.49	25,859,410	-1.02(-6.15%)
Jan 26, 2009	15.60	16.73	15.60	16.50	23,622,690	+0.80(+5.12%)
Jan 23, 2009	14.43	15.86	14.33	15.70	19,622,924	+0.82(+5.54%)
Jan 22, 2009	15.58	15.88	14.51	14.87	28,792,766	-1.04(-6.54%)
Jan 21, 2009	15.11	15.95	14.96	15.91	21,976,006	+0.99(+6.63%)
Jan 20, 2009	15.06	15.64	14.71	14.93	26,433,138	-0.41(-2.70%)
Jan 16, 2009	15.12	15.48	14.61	15.34	20,352,028	+0.74(+5.07%)
Jan 15, 2009	14.20	14.73	13.53	14.60	21,458,022	+0.44(+3.11%)
Jan 14, 2009	14.93	14.98	13.62	14.16	22,401,276	-1.16(-7.54%)
Jan 13, 2009	14.71	15.55	14.69	15.31	18,970,514	+0.66(+4.53%)
Jan 12, 2009	15.24	15.30	14.48	14.65	15,996,762	-0.67(-4.37%)
Jan 09, 2009	15.76	15.87	14.96	15.32	14,405,079	-0.38(-2.44%)
Jan 08, 2009	14.84	15.81	14.84	15.70	16,801,266	+0.59(+3.89%)
Jan 07, 2009	15.65	15.83	14.71	15.12	15,096,866	-0.81(-5.09%)
Jan 06, 2009	16.19	16.53	15.75	15.93	24,141,604	+0.22(+1.42%)
Jan 05, 2009	14.98	15.90	14.78	15.70	26,584,404	+0.87(+5.85%)
Jan 02, 2009	13.85	15.01	13.73	14.84	0	+1.02(+7.39%)

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.