Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	12.90	13.53	12.90	13.17	748,748	+0.27(+2.11%)
Mar 30, 2009	13.05	13.06	12.54	12.90	491,906	-0.43(-3.19%)
Mar 26, 2009	13.37	13.48	12.89	13.33	541,125	+0.17(+1.28%)
Mar 25, 2009	13.29	13.53	12.83	13.16	683,863	-0.02(-0.12%)
Mar 24, 2009	13.52	13.52	13.02	13.17	545,955	-0.45(-3.30%)
Mar 23, 2009	13.08	13.63	12.99	13.62	518,663	+0.78(+6.06%)
Mar 20, 2009	13.07	13.24	12.76	12.84	598,991	-0.14(-1.11%)
Mar 19, 2009	12.64	13.08	12.64	12.99	440,945	+0.25(+1.95%)
Mar 18, 2009	12.02	12.96	12.02	12.74	594,629	+0.66(+5.45%)
Mar 17, 2009	11.57	12.23	11.53	12.08	473,140	+0.36(+3.08%)
Mar 16, 2009	11.81	12.12	11.67	11.72	583,589	-0.13(-1.08%)
Mar 13, 2009	11.75	11.88	11.54	11.85	0	+0.10(+0.82%)
Mar 12, 2009	11.40	11.86	11.05	11.75	460,612	+0.35(+3.10%)
Mar 11, 2009	11.23	11.54	11.01	11.40	573,021	+0.17(+1.50%)
Mar 10, 2009	10.52	11.41	9.811	11.23	1,802,558	+0.79(+7.53%)
Mar 09, 2009	12.29	12.51	10.40	10.45	2,038,597	-1.98(-15.95%)
Mar 06, 2009	12.73	12.83	12.16	12.43	0	-0.04(-0.32%)
Mar 05, 2009	13.45	13.62	12.41	12.47	414,200	-1.27(-9.23%)
Mar 04, 2009	14.12	14.30	13.48	13.73	646,574	-1.01(-6.86%)
Mar 02, 2009	14.83	14.94	14.48	14.75	574,490	-0.32(-2.13%)
Feb 27, 2009	14.49	15.41	14.34	15.07	0	+0.47(+3.19%)
Feb 26, 2009	15.84	15.90	14.28	14.60	717,954	-1.08(-6.91%)
Feb 25, 2009	16.18	16.53	15.28	15.68	785,004	-0.80(-4.87%)
Feb 24, 2009	14.34	16.98	13.65	16.49	1,841,220	+0.89(+5.71%)
Feb 23, 2009	16.48	16.65	15.19	15.60	1,259,375	-0.83(-5.03%)
Feb 20, 2009	18.60	18.70	16.31	16.42	1,001,811	-2.68(-14.03%)
Feb 19, 2009	19.29	19.62	18.85	19.10	327,897	-0.06(-0.33%)
Feb 18, 2009	19.81	20.00	19.00	19.17	208,157	-0.43(-2.21%)
Feb 17, 2009	19.80	20.01	19.05	19.60	512,708	-0.64(-3.17%)
Feb 13, 2009	20.34	20.86	20.14	20.24	336,387	-0.02(-0.08%)
Feb 12, 2009	19.94	20.30	19.37	20.26	412,849	+0.10(+0.52%)
Feb 11, 2009	20.25	20.71	19.91	20.15	453,437	-0.08(-0.40%)
Feb 10, 2009	20.38	20.83	20.10	20.23	525,350	-0.23(-1.14%)
Feb 09, 2009	20.88	21.06	20.23	20.47	644,006	-0.42(-2.00%)
Feb 06, 2009	20.20	20.99	20.06	20.88	524,352	+0.60(+2.97%)
Feb 05, 2009	19.81	20.44	19.43	20.28	417,240	+0.31(+1.57%)
Feb 04, 2009	20.01	20.22	19.64	19.97	539,726	+0.02(+0.08%)
Feb 03, 2009	20.02	20.26	19.69	19.95	369,018	-0.06(-0.32%)
Feb 02, 2009	19.18	20.34	19.18	20.02	733,383	+0.68(+3.53%)
Jan 30, 2009	20.66	20.67	19.16	19.33	0	-1.32(-6.41%)
Jan 29, 2009	20.77	21.39	20.61	20.66	687,907	-0.23(-1.11%)
Jan 28, 2009	20.18	21.08	20.13	20.89	598,831	+0.82(+4.08%)
Jan 27, 2009	19.79	20.33	19.52	20.07	312,873	+0.43(+2.21%)
Jan 26, 2009	19.38	20.06	19.29	19.64	208,284	+0.27(+1.41%)
Jan 23, 2009	19.10	19.65	18.86	19.37	432,818	-0.06(-0.33%)
Jan 22, 2009	19.41	19.62	19.13	19.43	460,307	-0.40(-2.02%)
Jan 21, 2009	19.13	19.92	19.13	19.83	458,582	+0.95(+5.01%)
Jan 20, 2009	20.04	20.04	18.78	18.88	437,343	-1.14(-5.69%)
Jan 16, 2009	19.59	20.06	19.17	20.02	683,094	+0.85(+4.44%)
Jan 15, 2009	18.27	19.33	17.94	19.17	551,626	+0.85(+4.64%)
Jan 14, 2009	19.00	19.00	17.81	18.32	640,297	-0.85(-4.44%)
Jan 13, 2009	17.93	19.22	17.93	19.17	951,519	+1.26(+7.03%)
Jan 12, 2009	17.57	18.19	17.52	17.91	586,007	+0.10(+0.59%)
Jan 09, 2009	18.07	18.21	17.36	17.81	699,459	-0.21(-1.16%)
Jan 08, 2009	17.67	18.09	17.58	18.02	473,141	+0.34(+1.91%)
Jan 07, 2009	17.65	17.96	17.40	17.68	592,900	-0.18(-1.03%)
Jan 06, 2009	18.16	18.55	17.54	17.87	741,178	-0.29(-1.59%)
Jan 05, 2009	18.21	18.57	18.03	18.15	635,168	-0.10(-0.53%)
Jan 02, 2009	17.88	18.68	17.88	18.25	0	+0.26(+1.47%)

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.