Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	11.59	11.68	10.72	11.22	697,066	-0.06(-0.52%)
Mar 30, 2009	11.88	11.88	10.94	11.28	717,202	-1.11(-8.96%)
Mar 26, 2009	11.59	12.45	11.59	12.39	1,133,671	+0.90(+7.87%)
Mar 25, 2009	11.05	12.58	10.72	11.49	1,641,269	+0.67(+6.18%)
Mar 24, 2009	10.31	11.00	10.02	10.82	1,468,286	+0.17(+1.57%)
Mar 23, 2009	10.24	10.66	10.12	10.65	2,065,168	+1.79(+20.18%)
Mar 20, 2009	11.70	11.72	8.755	8.863	4,454,671	-2.71(-23.43%)
Mar 19, 2009	13.26	13.76	11.53	11.57	1,274,849	-1.49(-11.43%)
Mar 18, 2009	11.18	13.58	10.41	13.07	1,815,188	+1.75(+15.45%)
Mar 17, 2009	10.53	11.33	10.36	11.32	1,021,733	+0.80(+7.56%)
Mar 16, 2009	11.94	12.02	10.41	10.52	870,874	-1.23(-10.45%)
Mar 13, 2009	11.88	12.36	10.92	11.75	0	-0.23(-1.89%)
Mar 12, 2009	10.34	12.12	9.825	11.98	929,699	+1.57(+15.11%)
Mar 11, 2009	10.80	11.31	10.09	10.41	1,007,312	-0.33(-3.11%)
Mar 10, 2009	9.167	10.76	9.167	10.74	1,047,450	+1.97(+22.40%)
Mar 09, 2009	8.352	9.383	8.253	8.774	719,818	+0.10(+1.13%)
Mar 06, 2009	8.971	9.226	8.352	8.676	0	-0.25(-2.75%)
Mar 05, 2009	9.285	9.599	8.587	8.922	784,857	-0.77(-7.91%)
Mar 04, 2009	9.315	9.914	9.148	9.688	893,974	+0.33(+3.57%)
Mar 02, 2009	9.403	10.02	9.275	9.354	1,673,991	-0.39(-4.03%)
Feb 27, 2009	9.678	10.47	9.609	9.747	0	-0.30(-3.03%)
Feb 26, 2009	10.47	10.97	10.02	10.05	929,618	-0.21(-2.01%)
Feb 25, 2009	10.80	10.91	9.678	10.26	1,077,762	-0.54(-5.00%)
Feb 24, 2009	9.943	11.37	9.531	10.80	1,111,992	+1.16(+12.03%)
Feb 23, 2009	10.01	10.29	9.334	9.639	886,107	-0.22(-2.19%)
Feb 20, 2009	9.708	10.05	9.344	9.855	0	+0.00(+0.00%)
Feb 19, 2009	11.74	11.89	9.767	9.855	1,264,099	-1.36(-12.09%)
Feb 18, 2009	11.89	12.52	11.15	11.21	1,258,200	-0.63(-5.31%)
Feb 17, 2009	12.11	12.11	11.46	11.84	1,034,998	-0.90(-7.09%)
Feb 13, 2009	12.17	13.07	11.66	12.74	1,095,223	+0.55(+4.51%)
Feb 12, 2009	13.61	13.61	11.03	12.19	2,126,945	-1.83(-13.03%)
Feb 11, 2009	13.62	14.59	13.14	14.02	1,360,208	+0.55(+4.09%)
Feb 10, 2009	15.12	16.12	13.26	13.47	1,901,500	-2.01(-13.01%)
Feb 09, 2009	15.16	16.74	14.55	15.48	1,266,226	+0.26(+1.68%)
Feb 06, 2009	14.00	15.82	13.72	15.23	1,920,057	+1.47(+10.71%)
Feb 05, 2009	13.41	15.03	13.23	13.76	1,607,478	+0.20(+1.45%)
Feb 04, 2009	13.58	14.25	13.28	13.56	1,109,809	-0.35(-2.54%)
Feb 03, 2009	12.07	14.19	12.06	13.91	1,580,066	+2.08(+17.61%)
Feb 02, 2009	10.44	12.16	10.26	11.83	1,876,311	+1.00(+9.26%)
Jan 30, 2009	10.48	11.05	9.973	10.83	0	+0.41(+3.96%)
Jan 29, 2009	10.86	11.61	9.924	10.41	1,118,564	-1.41(-11.89%)
Jan 28, 2009	11.01	12.28	11.01	11.82	902,148	+1.13(+10.57%)
Jan 27, 2009	11.29	11.51	10.63	10.69	557,696	-0.46(-4.14%)
Jan 26, 2009	10.51	12.06	10.44	11.15	1,105,288	+0.64(+6.07%)
Jan 23, 2009	9.904	11.10	9.550	10.51	1,177,232	+0.40(+3.99%)
Jan 22, 2009	9.324	10.45	9.138	10.11	899,772	+0.39(+4.04%)
Jan 21, 2009	9.737	10.00	8.892	9.717	1,098,739	+0.23(+2.38%)
Jan 20, 2009	10.41	10.83	9.482	9.491	1,293,520	-1.22(-11.38%)
Jan 16, 2009	11.08	11.22	9.953	10.71	0	+0.19(+1.77%)
Jan 15, 2009	10.57	11.45	9.816	10.52	1,016,956	-0.05(-0.46%)
Jan 14, 2009	11.91	12.05	10.50	10.57	1,195,347	-1.76(-14.26%)
Jan 13, 2009	11.83	12.52	11.35	12.33	970,398	+0.49(+4.15%)
Jan 12, 2009	14.16	14.42	11.83	11.84	929,614	-2.29(-16.20%)
Jan 09, 2009	13.85	14.30	12.54	14.13	1,148,236	+0.24(+1.70%)
Jan 08, 2009	13.57	14.03	12.55	13.89	926,835	+0.30(+2.24%)
Jan 07, 2009	13.93	14.20	13.11	13.59	857,512	-0.84(-5.79%)
Jan 06, 2009	13.31	14.45	13.15	14.42	813,000	+1.31(+9.96%)
Jan 05, 2009	11.84	13.20	11.60	13.12	834,962	+1.32(+11.16%)
Jan 02, 2009	11.61	12.22	11.32	11.80	0	-0.16(-1.31%)

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.