Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	13.90	13.97	13.54	13.72	396,754	-0.02(-0.14%)
Mar 30, 2009	13.70	13.89	13.04	13.74	695,686	-1.18(-7.89%)
Mar 26, 2009	14.39	14.92	14.09	14.91	504,521	+0.76(+5.37%)
Mar 25, 2009	14.52	14.92	13.46	14.15	526,412	+0.11(+0.81%)
Mar 24, 2009	14.96	15.21	14.01	14.04	736,503	-0.92(-6.15%)
Mar 23, 2009	14.26	14.97	14.24	14.96	598,021	+1.09(+7.87%)
Mar 20, 2009	14.00	14.51	13.23	13.87	862,868	-0.05(-0.34%)
Mar 19, 2009	13.58	13.97	13.36	13.92	735,107	+0.55(+4.12%)
Mar 18, 2009	12.43	13.39	12.28	13.37	595,691	+0.91(+7.32%)
Mar 17, 2009	11.57	12.48	11.57	12.46	501,609	+0.85(+7.28%)
Mar 16, 2009	11.58	12.10	11.56	11.61	525,077	-0.12(-1.05%)
Mar 13, 2009	11.81	11.81	11.31	11.73	0	-0.03(-0.24%)
Mar 12, 2009	10.41	11.90	10.31	11.76	652,833	+1.36(+13.05%)
Mar 11, 2009	10.45	10.91	10.23	10.40	699,052	-0.01(-0.09%)
Mar 10, 2009	10.42	10.63	10.28	10.41	923,779	+0.31(+3.10%)
Mar 09, 2009	10.46	10.76	10.08	10.10	394,526	-0.53(-5.00%)
Mar 06, 2009	10.86	10.97	10.20	10.63	0	+0.15(+1.45%)
Mar 05, 2009	11.33	11.34	10.27	10.48	958,637	-0.88(-7.77%)
Mar 04, 2009	10.91	11.67	10.81	11.36	557,107	-0.12(-1.07%)
Mar 02, 2009	11.72	11.89	11.31	11.49	503,558	-0.47(-3.97%)
Feb 27, 2009	12.00	12.37	11.79	11.96	0	-0.15(-1.25%)
Feb 26, 2009	11.15	12.30	11.11	12.11	1,222,057	+1.23(+11.34%)
Feb 25, 2009	11.53	11.53	10.51	10.88	443,577	-0.85(-7.28%)
Feb 24, 2009	11.10	11.87	10.91	11.73	451,823	+0.87(+8.04%)
Feb 23, 2009	11.22	11.65	10.69	10.86	540,051	-0.50(-4.43%)
Feb 20, 2009	11.61	11.71	10.97	11.36	0	-0.51(-4.32%)
Feb 19, 2009	12.58	12.58	11.67	11.88	592,496	-0.60(-4.79%)
Feb 18, 2009	12.47	12.71	12.18	12.47	399,665	+0.03(+0.23%)
Feb 17, 2009	12.61	13.10	12.26	12.45	415,515	-0.70(-5.34%)
Feb 13, 2009	13.49	13.63	12.92	13.15	298,197	-0.12(-0.93%)
Feb 12, 2009	13.10	13.34	12.54	13.27	522,182	+0.12(+0.94%)
Feb 11, 2009	13.01	13.25	12.78	13.15	506,406	+0.34(+2.67%)
Feb 10, 2009	13.39	13.70	12.72	12.81	568,361	-0.74(-5.47%)
Feb 09, 2009	13.71	13.88	13.33	13.55	425,634	-0.23(-1.65%)
Feb 06, 2009	13.02	14.28	12.98	13.78	0	+0.74(+5.68%)
Feb 05, 2009	11.83	13.33	11.80	13.03	957,857	+1.16(+9.75%)
Feb 04, 2009	11.88	12.25	11.55	11.88	583,038	+0.19(+1.62%)
Feb 03, 2009	11.79	11.85	11.43	11.69	556,865	+0.22(+1.90%)
Feb 02, 2009	10.47	11.64	10.47	11.47	638,470	+0.79(+7.38%)
Jan 30, 2009	11.03	11.20	10.44	10.68	0	-0.29(-2.68%)
Jan 29, 2009	11.92	12.00	10.89	10.97	639,999	-0.89(-7.52%)
Jan 28, 2009	11.23	12.58	10.77	11.87	1,791,685	+1.78(+17.70%)
Jan 27, 2009	10.20	10.44	10.04	10.08	254,507	-0.09(-0.93%)
Jan 26, 2009	9.864	10.37	9.750	10.18	425,805	+0.30(+3.08%)
Jan 23, 2009	9.646	10.17	9.313	9.873	0	-0.07(-0.67%)
Jan 22, 2009	9.968	10.32	9.778	9.940	380,049	-0.28(-2.70%)
Jan 21, 2009	9.655	10.25	9.380	10.22	445,424	+0.74(+7.82%)
Jan 20, 2009	10.46	10.47	9.437	9.475	426,916	-1.16(-10.89%)
Jan 16, 2009	10.71	10.77	10.21	10.63	0	-0.04(-0.36%)
Jan 15, 2009	10.40	10.70	10.03	10.67	546,485	+0.05(+0.45%)
Jan 14, 2009	11.01	11.10	10.35	10.62	631,738	-0.55(-4.93%)
Jan 13, 2009	11.31	11.67	11.12	11.17	544,139	-0.19(-1.67%)
Jan 12, 2009	11.92	12.41	11.22	11.36	656,312	-0.81(-6.63%)
Jan 09, 2009	13.29	13.40	12.09	12.17	956,828	-1.59(-11.53%)
Jan 08, 2009	14.34	14.48	13.28	13.76	542,994	-0.54(-3.78%)
Jan 07, 2009	14.43	14.71	13.88	14.30	532,868	-0.45(-3.03%)
Jan 06, 2009	13.92	15.13	13.89	14.74	562,958	+0.94(+6.81%)
Jan 05, 2009	13.85	13.96	13.22	13.80	432,136	+0.01(+0.07%)
Jan 02, 2009	13.79	13.95	13.23	13.79	0	+0.00(+0.00%)

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.