Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	12.46	12.56	11.80	11.83	956,272	-0.45(-3.70%)
Mar 30, 2009	12.77	13.13	12.02	12.28	669,803	-1.66(-11.93%)
Mar 26, 2009	12.79	14.12	12.79	13.95	629,407	+1.13(+8.86%)
Mar 25, 2009	12.04	13.29	11.60	12.81	642,444	+0.87(+7.28%)
Mar 24, 2009	12.23	12.29	11.89	11.94	452,129	-0.50(-4.03%)
Mar 23, 2009	11.87	12.44	11.80	12.44	463,791	+1.56(+14.34%)
Mar 20, 2009	11.03	11.43	10.76	10.88	959,183	-0.08(-0.69%)
Mar 19, 2009	10.50	11.17	10.48	10.96	603,981	+0.61(+5.85%)
Mar 18, 2009	9.180	10.46	8.934	10.35	1,001,862	+1.13(+12.19%)
Mar 17, 2009	9.067	9.246	8.859	9.227	1,081,717	+0.20(+2.20%)
Mar 16, 2009	9.445	9.558	8.982	9.029	707,180	-0.29(-3.14%)
Mar 13, 2009	9.190	9.814	9.171	9.322	0	+0.17(+1.86%)
Mar 12, 2009	8.792	9.308	8.424	9.152	604,984	+0.33(+3.75%)
Mar 11, 2009	9.000	9.700	8.774	8.821	827,606	-0.13(-1.48%)
Mar 10, 2009	8.244	9.057	8.197	8.953	892,364	+1.01(+12.74%)
Mar 09, 2009	7.894	8.272	7.811	7.942	419,823	-0.09(-1.06%)
Mar 06, 2009	8.310	8.433	7.734	8.027	0	-0.19(-2.30%)
Mar 05, 2009	8.837	8.859	8.102	8.216	196,253	-0.92(-10.04%)
Mar 04, 2009	8.859	9.416	8.594	9.133	607,329	+0.43(+5.00%)
Mar 02, 2009	9.908	9.908	8.679	8.698	864,153	-1.39(-13.78%)
Feb 27, 2009	10.19	10.49	9.804	10.09	0	-0.28(-2.73%)
Feb 26, 2009	10.79	11.12	10.31	10.37	567,567	-0.35(-3.26%)
Feb 25, 2009	11.10	11.10	10.16	10.72	616,861	-0.55(-4.87%)
Feb 24, 2009	10.91	11.35	10.53	11.27	618,291	+0.59(+5.49%)
Feb 23, 2009	11.48	11.77	10.64	10.68	302,476	-0.71(-6.22%)
Feb 20, 2009	11.54	11.70	11.08	11.39	426,461	-0.37(-3.13%)
Feb 19, 2009	12.37	12.52	11.70	11.76	321,224	-0.39(-3.19%)
Feb 18, 2009	12.29	12.56	11.76	12.15	293,227	-0.10(-0.85%)
Feb 17, 2009	12.73	12.99	12.22	12.25	414,474	-1.15(-8.60%)
Feb 13, 2009	13.62	14.10	13.33	13.41	508,790	-0.17(-1.25%)
Feb 12, 2009	13.15	13.64	12.84	13.58	583,973	+0.09(+0.70%)
Feb 11, 2009	13.58	14.19	13.19	13.48	601,762	-0.05(-0.35%)
Feb 10, 2009	14.44	14.85	13.32	13.53	607,431	-0.98(-6.78%)
Feb 09, 2009	14.64	15.09	14.32	14.51	619,773	-0.19(-1.29%)
Feb 06, 2009	13.42	14.84	13.42	14.70	759,872	+1.18(+8.74%)
Feb 05, 2009	13.41	14.10	12.39	13.52	895,675	+0.55(+4.23%)
Feb 04, 2009	12.40	13.54	12.36	12.97	558,325	+0.59(+4.73%)
Feb 03, 2009	12.54	12.64	12.11	12.39	649,848	-0.04(-0.30%)
Feb 02, 2009	12.07	12.77	11.69	12.42	508,149	+0.08(+0.61%)
Jan 30, 2009	13.10	13.15	12.25	12.35	0	-0.65(-5.02%)
Jan 29, 2009	13.34	13.57	12.90	13.00	439,603	-0.90(-6.46%)
Jan 28, 2009	13.36	14.15	13.24	13.90	498,980	+0.78(+5.91%)
Jan 27, 2009	12.58	13.19	12.39	13.12	568,928	+0.44(+3.50%)
Jan 26, 2009	12.82	13.33	12.32	12.68	759,728	+0.00(+0.00%)
Jan 23, 2009	12.12	13.11	12.06	12.68	390,244	-0.03(-0.22%)
Jan 22, 2009	12.71	13.13	12.23	12.71	684,266	-0.30(-2.33%)
Jan 21, 2009	12.85	13.08	12.38	13.01	874,035	+0.55(+4.40%)
Jan 20, 2009	13.12	13.34	12.34	12.46	929,605	-0.95(-7.05%)
Jan 16, 2009	14.60	14.60	12.95	13.41	1,767,019	-2.60(-16.24%)
Jan 15, 2009	16.25	16.51	14.91	16.01	846,723	-0.22(-1.34%)
Jan 14, 2009	16.68	16.79	15.95	16.22	671,511	-0.80(-4.72%)
Jan 13, 2009	17.90	18.37	16.81	17.03	950,760	-1.00(-5.56%)
Jan 12, 2009	19.07	19.07	17.67	18.03	482,332	-1.13(-5.92%)
Jan 09, 2009	19.69	19.83	18.78	19.16	482,356	-0.52(-2.64%)
Jan 08, 2009	19.49	19.76	18.54	19.68	402,774	-0.02(-0.10%)
Jan 07, 2009	19.95	20.15	19.46	19.70	414,883	-0.78(-3.79%)
Jan 06, 2009	20.12	20.55	19.85	20.48	925,265	+0.58(+2.90%)
Jan 05, 2009	19.99	20.79	19.70	19.90	483,711	-0.14(-0.71%)
Jan 02, 2009	19.77	20.22	18.80	20.04	0	+0.30(+1.53%)

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.