Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	15.16	15.16	14.25	14.71	440,426	-0.25(-1.69%)
Mar 30, 2009	15.25	15.25	14.10	14.96	498,320	-1.09(-6.81%)
Mar 26, 2009	15.48	16.15	15.21	16.05	929,988	+0.73(+4.74%)
Mar 25, 2009	15.16	16.16	14.70	15.33	734,794	+0.31(+2.07%)
Mar 24, 2009	15.75	15.96	14.89	15.02	697,284	-1.01(-6.31%)
Mar 23, 2009	15.16	16.03	15.05	16.03	1,109,321	+0.27(+1.71%)
Mar 20, 2009	14.12	15.76	14.12	15.76	2,568,790	+1.58(+11.11%)
Mar 19, 2009	14.17	14.27	13.87	14.18	533,040	+0.24(+1.70%)
Mar 18, 2009	13.09	13.96	12.81	13.95	624,953	+0.83(+6.35%)
Mar 17, 2009	12.58	13.12	12.36	13.12	449,431	+0.51(+4.08%)
Mar 16, 2009	12.41	13.12	12.24	12.60	527,978	+0.34(+2.80%)
Mar 13, 2009	12.23	12.27	12.00	12.26	0	+0.06(+0.47%)
Mar 12, 2009	11.69	12.28	11.47	12.20	435,499	+0.49(+4.18%)
Mar 11, 2009	11.83	12.07	11.55	11.71	385,578	-0.19(-1.58%)
Mar 10, 2009	11.39	11.92	11.39	11.90	579,806	+0.64(+5.65%)
Mar 09, 2009	11.26	11.56	11.23	11.26	581,044	-0.10(-0.86%)
Mar 06, 2009	11.57	11.65	11.13	11.36	0	-0.08(-0.71%)
Mar 05, 2009	11.80	11.96	11.39	11.44	463,054	-0.60(-5.01%)
Mar 04, 2009	11.47	12.23	11.34	12.05	897,796	+0.27(+2.29%)
Mar 02, 2009	12.25	12.35	11.74	11.78	705,229	-0.92(-7.26%)
Feb 27, 2009	12.78	13.21	12.64	12.70	0	-0.37(-2.81%)
Feb 26, 2009	13.45	13.57	12.95	13.07	622,840	-0.29(-2.14%)
Feb 25, 2009	13.05	13.48	12.84	13.35	880,672	+0.36(+2.76%)
Feb 24, 2009	12.76	13.12	12.63	12.99	802,060	+0.42(+3.38%)
Feb 23, 2009	13.38	13.38	12.51	12.57	501,361	-0.57(-4.35%)
Feb 20, 2009	13.17	13.28	12.76	13.14	0	-0.31(-2.31%)
Feb 19, 2009	14.62	14.62	13.42	13.45	515,402	-0.82(-5.72%)
Feb 18, 2009	14.79	14.84	14.18	14.27	469,010	-0.42(-2.83%)
Feb 17, 2009	14.49	14.91	14.36	14.68	655,666	-0.26(-1.75%)
Feb 13, 2009	15.31	15.31	14.73	14.94	0	-0.30(-1.98%)
Feb 12, 2009	15.15	15.33	14.59	15.25	675,805	-0.10(-0.64%)
Feb 11, 2009	15.73	15.83	15.13	15.34	649,193	-0.43(-2.74%)
Feb 10, 2009	16.36	16.56	15.53	15.78	617,559	-0.65(-3.97%)
Feb 09, 2009	16.84	16.91	16.28	16.43	472,970	-0.52(-3.08%)
Feb 06, 2009	16.84	17.32	16.32	16.95	0	+0.07(+0.43%)
Feb 05, 2009	16.89	17.28	16.52	16.88	655,232	-0.09(-0.53%)
Feb 04, 2009	17.16	17.82	16.84	16.97	317,362	-0.38(-2.16%)
Feb 03, 2009	16.93	17.57	16.57	17.34	476,004	+0.53(+3.16%)
Feb 02, 2009	16.19	16.92	15.91	16.81	380,963	+0.43(+2.64%)
Jan 30, 2009	17.33	17.38	16.24	16.38	0	-0.82(-4.79%)
Jan 29, 2009	17.61	17.61	17.19	17.20	302,047	-0.70(-3.92%)
Jan 28, 2009	17.96	18.40	17.71	17.91	569,026	+0.23(+1.29%)
Jan 27, 2009	17.58	18.03	17.51	17.68	230,859	-0.01(-0.05%)
Jan 26, 2009	17.42	18.18	17.20	17.69	419,551	+0.24(+1.40%)
Jan 23, 2009	17.39	18.06	17.11	17.44	0	-0.47(-2.64%)
Jan 22, 2009	18.35	18.44	17.65	17.91	500,052	-0.59(-3.18%)
Jan 21, 2009	17.47	18.63	17.44	18.50	937,492	+1.49(+8.73%)
Jan 20, 2009	18.00	18.17	16.95	17.02	447,724	-1.22(-6.71%)
Jan 16, 2009	18.78	18.78	17.38	18.24	0	-0.30(-1.63%)
Jan 15, 2009	18.09	18.80	17.67	18.54	357,058	+0.47(+2.57%)
Jan 14, 2009	18.78	18.80	17.88	18.08	400,325	-1.00(-5.22%)
Jan 13, 2009	19.12	19.59	18.60	19.07	342,403	-0.07(-0.38%)
Jan 12, 2009	19.45	19.67	18.84	19.15	391,681	-0.39(-2.01%)
Jan 09, 2009	20.30	20.30	19.29	19.54	386,006	-0.70(-3.47%)
Jan 08, 2009	20.27	20.69	19.62	20.24	543,969	-0.18(-0.88%)
Jan 07, 2009	21.25	21.55	20.05	20.42	361,586	-0.97(-4.54%)
Jan 06, 2009	22.30	22.32	21.14	21.39	645,989	-0.49(-2.24%)
Jan 05, 2009	22.48	22.61	21.50	21.88	678,127	-0.69(-3.04%)
Jan 02, 2009	22.68	22.80	21.79	22.57	0	-0.09(-0.40%)

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.