Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	17.24	17.70	16.60	16.80	2,655,418	-0.17(-1.00%)
Mar 30, 2009	17.39	17.54	16.53	16.97	2,715,502	-1.26(-6.91%)
Mar 26, 2009	17.40	18.24	17.35	18.23	4,895,797	+0.99(+5.74%)
Mar 25, 2009	16.90	18.27	16.74	17.24	5,409,506	+0.40(+2.38%)
Mar 24, 2009	16.29	17.34	16.13	16.84	4,083,284	+0.55(+3.38%)
Mar 23, 2009	15.72	16.58	15.08	16.29	2,447,688	+0.92(+5.99%)
Mar 20, 2009	16.18	16.40	14.83	15.37	4,832,391	-0.68(-4.24%)
Mar 19, 2009	16.00	16.25	15.68	16.05	3,352,640	+0.32(+2.03%)
Mar 18, 2009	15.62	15.99	15.45	15.73	4,237,092	-0.01(-0.06%)
Mar 17, 2009	14.96	15.77	14.72	15.74	3,346,329	+0.78(+5.21%)
Mar 16, 2009	14.55	15.55	14.50	14.96	4,558,854	+0.58(+4.03%)
Mar 13, 2009	14.08	14.56	14.03	14.38	2,522,743	+0.27(+1.91%)
Mar 12, 2009	12.86	14.58	12.70	14.11	3,904,420	+1.24(+9.63%)
Mar 11, 2009	12.83	13.33	12.59	12.87	3,239,810	+0.16(+1.26%)
Mar 10, 2009	11.95	12.74	11.91	12.71	5,344,359	+0.95(+8.08%)
Mar 09, 2009	11.62	12.22	11.62	11.76	2,670,752	-0.32(-2.65%)
Mar 06, 2009	12.26	12.26	11.44	12.08	4,532,664	+0.30(+2.55%)
Mar 05, 2009	11.74	12.22	11.54	11.78	2,849,804	-0.26(-2.16%)
Mar 04, 2009	11.83	12.34	11.41	12.04	3,803,006	+0.47(+4.06%)
Mar 02, 2009	12.37	12.37	11.42	11.57	2,427,537	-0.58(-4.77%)
Feb 27, 2009	12.02	12.59	12.02	12.15	3,205,928	-0.06(-0.49%)
Feb 26, 2009	12.27	13.04	12.02	12.21	4,014,793	-0.44(-3.48%)
Feb 25, 2009	12.40	12.91	11.91	12.65	4,780,172	+0.19(+1.52%)
Feb 24, 2009	12.17	12.68	11.83	12.46	4,632,472	+0.29(+2.38%)
Feb 23, 2009	12.88	13.00	12.02	12.17	4,788,163	-0.67(-5.22%)
Feb 20, 2009	12.49	13.25	12.32	12.84	7,070,464	+0.09(+0.71%)
Feb 19, 2009	11.53	13.33	11.49	12.75	20,224,584	+3.46(+37.24%)
Feb 18, 2009	9.770	10.02	9.060	9.290	5,388,756	-0.03(-0.32%)
Feb 17, 2009	9.780	9.940	9.120	9.320	3,813,385	-0.65(-6.52%)
Feb 13, 2009	10.48	10.59	9.950	9.970	2,674,493	-0.32(-3.11%)
Feb 12, 2009	10.00	10.35	9.950	10.29	2,748,351	-0.07(-0.68%)
Feb 11, 2009	10.52	10.62	10.12	10.36	2,255,311	-0.12(-1.15%)
Feb 10, 2009	10.99	11.07	10.37	10.48	2,242,583	-0.59(-5.33%)
Feb 09, 2009	10.88	11.25	10.88	11.07	1,974,837	+0.19(+1.75%)
Feb 06, 2009	10.45	10.93	10.42	10.88	3,262,689	+0.47(+4.51%)
Feb 05, 2009	10.59	10.60	9.940	10.41	2,496,817	+0.21(+2.06%)
Feb 04, 2009	10.25	10.50	10.09	10.20	1,808,688	-0.05(-0.49%)
Feb 03, 2009	10.20	10.41	9.910	10.25	2,143,787	+0.08(+0.79%)
Feb 02, 2009	10.18	10.32	9.920	10.17	3,919,141	-0.08(-0.78%)
Jan 30, 2009	11.20	11.36	10.17	10.25	3,343,629	-0.59(-5.44%)
Jan 29, 2009	11.77	11.90	10.83	10.84	3,707,360	-1.08(-9.06%)
Jan 28, 2009	11.69	12.44	11.55	11.92	3,633,161	+0.44(+3.83%)
Jan 27, 2009	11.68	11.70	11.23	11.48	2,144,912	+0.06(+0.53%)
Jan 26, 2009	11.39	11.75	11.29	11.42	2,330,103	+0.05(+0.44%)
Jan 23, 2009	11.10	11.65	11.05	11.37	1,990,361	+0.09(+0.80%)
Jan 22, 2009	11.12	11.89	10.76	11.28	2,728,001	-0.30(-2.59%)
Jan 21, 2009	11.38	11.88	10.87	11.58	3,012,862	+0.36(+3.21%)
Jan 20, 2009	12.14	12.44	11.03	11.22	2,791,213	-0.94(-7.73%)
Jan 16, 2009	12.50	12.85	11.80	12.16	2,290,259	-0.21(-1.70%)
Jan 15, 2009	12.38	12.73	11.82	12.37	3,615,198	-0.41(-3.21%)
Jan 14, 2009	12.90	12.99	12.11	12.78	4,398,592	-0.38(-2.89%)
Jan 13, 2009	12.50	13.37	12.50	13.16	5,059,516	+0.49(+3.87%)
Jan 12, 2009	12.43	12.95	12.36	12.67	4,265,830	+0.10(+0.80%)
Jan 09, 2009	12.66	13.00	11.46	12.57	7,534,867	+0.30(+2.44%)
Jan 08, 2009	10.72	12.50	10.27	12.27	9,376,976	+2.26(+22.58%)
Jan 07, 2009	10.49	10.49	9.880	10.01	2,743,470	-0.53(-5.03%)
Jan 06, 2009	10.37	10.60	10.29	10.54	2,852,667	+0.37(+3.64%)
Jan 05, 2009	9.870	10.29	9.730	10.17	2,796,564	+0.28(+2.83%)

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.