Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	13.69	13.86	13.58	13.66	1,912,340	+0.34(+2.54%)
Mar 30, 2009	13.43	13.47	13.23	13.32	1,987,742	-1.05(-7.33%)
Mar 26, 2009	14.17	14.46	14.17	14.38	2,627,287	+0.40(+2.86%)
Mar 25, 2009	13.93	14.20	13.67	13.98	2,580,670	+0.18(+1.29%)
Mar 24, 2009	13.92	14.15	13.42	13.80	2,268,263	-0.40(-2.81%)
Mar 23, 2009	13.95	14.20	13.93	14.20	2,795,063	+1.13(+8.61%)
Mar 20, 2009	13.27	13.38	13.07	13.07	1,584,956	-0.09(-0.67%)
Mar 19, 2009	13.40	13.42	13.16	13.16	2,421,998	+0.06(+0.42%)
Mar 18, 2009	12.66	13.27	12.63	13.11	4,370,153	+0.21(+1.63%)
Mar 17, 2009	12.57	12.95	12.57	12.89	1,950,172	+0.38(+3.01%)
Mar 16, 2009	12.62	12.81	12.49	12.52	3,808,863	+0.14(+1.12%)
Mar 13, 2009	12.31	12.51	12.27	12.38	0	+0.26(+2.15%)
Mar 12, 2009	11.79	12.20	11.75	12.12	1,904,636	+0.29(+2.44%)
Mar 11, 2009	11.93	12.00	11.74	11.83	2,508,574	+0.01(+0.09%)
Mar 10, 2009	11.56	11.89	11.49	11.82	2,811,704	+0.69(+6.23%)
Mar 09, 2009	11.15	11.37	11.04	11.13	3,303,258	-0.22(-1.91%)
Mar 06, 2009	11.53	11.64	11.18	11.34	0	+0.04(+0.34%)
Mar 05, 2009	11.46	11.61	11.25	11.30	951,694	-0.65(-5.43%)
Mar 04, 2009	11.73	12.11	11.67	11.95	1,864,318	+0.66(+5.84%)
Mar 02, 2009	11.51	11.61	11.23	11.29	5,197,097	-0.53(-4.50%)
Feb 27, 2009	11.81	12.11	11.78	11.82	0	-0.26(-2.11%)
Feb 26, 2009	12.32	12.40	12.03	12.08	3,838,025	-0.08(-0.64%)
Feb 25, 2009	12.28	12.42	11.99	12.16	2,436,099	-0.30(-2.40%)
Feb 24, 2009	11.99	12.46	11.97	12.46	2,732,137	+0.55(+4.61%)
Feb 23, 2009	12.31	12.39	11.85	11.91	2,327,947	-0.31(-2.50%)
Feb 20, 2009	11.91	12.33	11.82	12.21	1,821,055	-0.06(-0.45%)
Feb 19, 2009	12.54	12.62	12.21	12.27	1,463,335	+0.04(+0.36%)
Feb 18, 2009	12.21	12.30	11.75	12.22	8,159,877	+0.11(+0.87%)
Feb 17, 2009	12.09	12.34	11.99	12.12	2,033,717	-0.74(-5.74%)
Feb 13, 2009	12.77	13.02	12.77	12.86	1,487,710	+0.08(+0.65%)
Feb 12, 2009	12.44	12.78	12.37	12.77	1,347,130	-0.02(-0.13%)
Feb 11, 2009	12.71	12.85	12.51	12.79	1,352,523	+0.42(+3.36%)
Feb 10, 2009	13.04	13.10	12.30	12.37	1,806,213	-0.87(-6.57%)
Feb 09, 2009	13.20	13.39	13.12	13.24	1,226,726	-0.07(-0.54%)
Feb 06, 2009	12.82	13.39	12.82	13.32	1,101,282	+0.62(+4.89%)
Feb 05, 2009	12.42	12.83	12.32	12.69	1,004,866	+0.18(+1.46%)
Feb 04, 2009	12.59	12.81	12.38	12.51	1,813,835	-0.26(-2.04%)
Feb 03, 2009	12.48	12.85	12.37	12.77	2,353,133	+0.24(+1.95%)
Feb 02, 2009	12.23	12.61	12.23	12.53	2,088,817	+0.11(+0.89%)
Jan 30, 2009	12.71	12.78	12.36	12.42	0	-0.17(-1.32%)
Jan 29, 2009	12.83	12.83	12.56	12.58	1,212,537	-0.57(-4.30%)
Jan 28, 2009	12.95	13.38	12.77	13.15	1,272,807	+0.44(+3.45%)
Jan 27, 2009	12.78	12.83	12.54	12.71	1,461,431	+0.26(+2.09%)
Jan 26, 2009	12.49	12.68	12.31	12.45	2,132,510	+0.03(+0.22%)
Jan 23, 2009	11.91	12.47	11.87	12.42	1,814,290	-0.11(-0.88%)
Jan 22, 2009	12.45	12.66	12.22	12.53	2,609,647	-0.47(-3.58%)
Jan 21, 2009	12.48	13.00	12.26	13.00	1,289,890	+0.73(+5.97%)
Jan 20, 2009	12.72	12.88	12.16	12.27	2,574,823	-0.99(-7.45%)
Jan 16, 2009	13.34	13.38	12.83	13.25	1,439,458	+0.18(+1.36%)
Jan 15, 2009	12.97	13.19	12.48	13.08	1,862,801	+0.02(+0.13%)
Jan 14, 2009	13.19	13.21	12.86	13.06	1,701,520	-0.37(-2.73%)
Jan 13, 2009	13.39	13.48	13.17	13.43	1,332,993	-0.19(-1.39%)
Jan 12, 2009	13.94	13.94	13.48	13.62	1,762,960	-0.29(-2.07%)
Jan 09, 2009	14.35	14.40	13.90	13.90	992,367	-0.63(-4.31%)
Jan 08, 2009	14.33	14.53	14.18	14.53	1,410,682	+0.04(+0.31%)
Jan 07, 2009	14.73	14.77	14.38	14.49	1,335,175	-0.43(-2.90%)
Jan 06, 2009	14.82	15.14	14.79	14.92	4,382,142	+0.31(+2.13%)
Jan 05, 2009	14.54	14.76	14.46	14.61	3,320,601	-0.12(-0.79%)
Jan 02, 2009	14.31	14.76	14.19	14.72	0	+0.11(+0.76%)

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.