Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	14.88	15.56	14.68	15.35	2,745,926	+0.78(+5.35%)
Mar 30, 2009	14.66	14.84	14.50	14.57	3,761,570	-0.95(-6.14%)
Mar 26, 2009	14.98	15.53	14.66	15.52	2,696,222	+0.69(+4.67%)
Mar 25, 2009	14.43	15.14	13.88	14.83	2,521,320	+0.68(+4.84%)
Mar 24, 2009	14.63	15.06	14.14	14.14	3,363,124	-0.87(-5.81%)
Mar 23, 2009	13.59	15.05	13.50	15.02	4,835,723	+2.50(+19.96%)
Mar 20, 2009	13.04	13.04	12.51	12.52	2,656,770	-0.42(-3.22%)
Mar 19, 2009	13.82	13.86	12.90	12.94	2,843,914	-1.30(-9.11%)
Mar 18, 2009	12.97	14.23	12.97	14.23	2,662,961	+0.90(+6.75%)
Mar 17, 2009	12.89	13.35	12.37	13.33	2,579,403	+0.70(+5.53%)
Mar 16, 2009	13.20	13.57	12.56	12.63	2,793,438	-0.42(-3.19%)
Mar 13, 2009	13.05	13.09	12.28	13.05	0	+0.14(+1.09%)
Mar 12, 2009	11.46	12.95	11.13	12.91	5,149,729	+1.48(+12.93%)
Mar 11, 2009	11.49	11.61	10.92	11.43	2,671,701	+0.05(+0.47%)
Mar 10, 2009	10.25	11.44	10.11	11.38	2,858,276	+1.40(+14.00%)
Mar 09, 2009	9.994	10.34	9.819	9.980	1,997,793	-0.16(-1.59%)
Mar 06, 2009	10.34	10.54	9.631	10.14	0	-0.26(-2.45%)
Mar 05, 2009	11.12	11.30	10.23	10.40	2,723,530	-0.84(-7.47%)
Mar 04, 2009	10.88	11.60	10.38	11.24	2,481,339	+0.56(+5.22%)
Mar 02, 2009	11.42	11.42	10.56	10.68	2,396,575	-0.94(-8.09%)
Feb 27, 2009	11.59	12.09	11.49	11.62	0	-0.39(-3.24%)
Feb 26, 2009	12.88	12.88	11.77	12.01	3,568,991	-0.62(-4.89%)
Feb 25, 2009	11.48	12.89	11.48	12.63	4,866,236	+1.11(+9.62%)
Feb 24, 2009	10.72	11.53	10.16	11.52	3,935,916	+1.00(+9.51%)
Feb 23, 2009	11.63	11.63	10.42	10.52	2,634,893	-0.85(-7.50%)
Feb 20, 2009	11.04	11.79	10.66	11.37	0	+0.26(+2.36%)
Feb 19, 2009	12.10	12.32	11.08	11.11	3,664,870	-0.89(-7.39%)
Feb 18, 2009	12.40	12.49	11.82	12.00	2,339,971	-0.25(-2.03%)
Feb 17, 2009	12.26	12.90	12.18	12.24	2,642,935	-0.87(-6.61%)
Feb 13, 2009	13.30	13.56	12.73	13.11	2,320,598	-0.22(-1.66%)
Feb 12, 2009	12.87	13.43	12.65	13.33	2,007,279	+0.07(+0.51%)
Feb 11, 2009	13.29	13.49	12.76	13.26	1,902,569	+0.01(+0.05%)
Feb 10, 2009	14.00	14.40	13.06	13.26	3,246,567	-1.02(-7.15%)
Feb 09, 2009	14.43	14.54	13.98	14.28	1,753,159	-0.52(-3.50%)
Feb 06, 2009	13.75	14.86	13.71	14.80	2,055,137	+1.10(+8.04%)
Feb 05, 2009	12.76	13.92	12.49	13.69	2,541,395	+0.37(+2.77%)
Feb 04, 2009	13.36	13.75	13.10	13.33	2,180,001	+0.07(+0.51%)
Feb 03, 2009	13.51	13.73	12.95	13.26	2,249,669	-0.36(-2.61%)
Feb 02, 2009	12.63	13.75	12.24	13.61	2,953,643	+0.76(+5.90%)
Jan 30, 2009	12.99	13.33	12.59	12.85	0	-0.19(-1.49%)
Jan 29, 2009	13.69	13.73	12.96	13.05	2,279,661	-0.97(-6.94%)
Jan 28, 2009	12.98	14.07	12.83	14.02	2,069,796	+1.48(+11.84%)
Jan 27, 2009	12.34	12.61	12.10	12.54	1,000,230	+0.36(+2.98%)
Jan 26, 2009	12.51	12.96	12.07	12.18	1,822,976	-0.22(-1.79%)
Jan 23, 2009	11.42	12.53	11.03	12.40	1,448,643	+0.66(+5.67%)
Jan 22, 2009	11.92	12.42	10.95	11.73	2,146,155	-0.41(-3.37%)
Jan 21, 2009	11.79	12.18	11.18	12.14	3,516,827	+0.61(+5.30%)
Jan 20, 2009	12.30	12.30	11.36	11.53	3,063,963	-0.98(-7.84%)
Jan 16, 2009	12.28	12.83	11.78	12.51	1,413,543	+0.37(+3.04%)
Jan 15, 2009	11.70	12.69	11.33	12.14	2,079,453	+0.15(+1.29%)
Jan 14, 2009	12.98	13.20	11.81	11.99	2,014,426	-1.40(-10.44%)
Jan 13, 2009	12.78	13.50	12.73	13.39	1,297,911	+0.40(+3.05%)
Jan 12, 2009	13.47	13.62	12.85	12.99	1,344,079	-0.55(-4.07%)
Jan 09, 2009	13.98	14.06	13.48	13.54	1,304,078	-0.42(-3.03%)
Jan 08, 2009	13.52	14.00	13.20	13.96	1,829,774	+0.35(+2.57%)
Jan 07, 2009	14.63	14.63	13.48	13.61	1,530,044	-1.03(-7.02%)
Jan 06, 2009	14.41	14.89	14.34	14.64	2,201,197	+0.29(+2.01%)
Jan 05, 2009	13.99	14.94	13.67	14.35	2,129,921	-0.42(-2.86%)
Jan 02, 2009	14.15	14.94	13.49	14.78	0	+0.66(+4.71%)

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.