Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	13.50	14.25	13.46	13.88	4,791,552	+0.51(+3.78%)
Mar 30, 2009	13.80	13.80	13.31	13.38	4,515,504	-1.39(-9.44%)
Mar 26, 2009	14.51	14.81	14.22	14.77	3,811,854	+0.36(+2.51%)
Mar 25, 2009	14.17	14.86	13.53	14.41	7,624,529	+0.40(+2.84%)
Mar 24, 2009	15.03	15.13	14.01	14.01	6,556,684	-1.18(-7.79%)
Mar 23, 2009	14.31	15.21	14.27	15.20	8,814,113	+1.79(+13.36%)
Mar 20, 2009	14.21	14.21	13.40	13.41	4,061,483	-0.44(-3.15%)
Mar 19, 2009	15.02	15.02	13.80	13.84	7,122,997	-0.68(-4.68%)
Mar 18, 2009	13.48	14.64	13.39	14.52	7,243,928	+0.88(+6.45%)
Mar 17, 2009	12.82	13.64	12.82	13.64	6,446,824	+0.67(+5.19%)
Mar 16, 2009	13.21	13.72	12.97	12.97	8,633,511	+0.01(+0.11%)
Mar 13, 2009	13.31	13.43	12.90	12.96	0	-0.25(-1.90%)
Mar 12, 2009	11.90	13.26	11.73	13.21	9,701,368	+1.28(+10.74%)
Mar 11, 2009	12.31	12.65	11.89	11.92	9,106,631	-0.04(-0.30%)
Mar 10, 2009	10.76	11.97	10.74	11.96	10,258,695	+1.45(+13.83%)
Mar 09, 2009	10.66	10.99	10.49	10.51	4,986,794	-0.13(-1.21%)
Mar 06, 2009	10.90	11.16	10.32	10.64	0	-0.20(-1.85%)
Mar 05, 2009	11.47	11.60	10.66	10.84	3,167,590	-0.90(-7.68%)
Mar 04, 2009	12.10	12.16	11.47	11.74	5,454,393	-0.70(-5.64%)
Mar 02, 2009	12.68	12.88	12.40	12.44	5,485,516	-0.59(-4.51%)
Feb 27, 2009	13.13	13.59	12.89	13.03	0	-0.42(-3.14%)
Feb 26, 2009	13.30	14.14	13.24	13.45	10,447,391	+0.39(+2.96%)
Feb 25, 2009	12.88	13.50	12.30	13.06	9,436,285	+0.11(+0.83%)
Feb 24, 2009	12.23	12.97	12.02	12.96	5,675,583	+0.82(+6.72%)
Feb 23, 2009	12.48	12.88	12.12	12.14	5,056,518	-0.31(-2.53%)
Feb 20, 2009	12.25	12.59	11.76	12.45	8,502,906	+0.04(+0.35%)
Feb 19, 2009	13.24	13.40	12.41	12.41	4,245,571	-0.74(-5.66%)
Feb 18, 2009	13.56	13.64	13.00	13.16	4,376,524	-0.21(-1.61%)
Feb 17, 2009	13.78	13.86	13.37	13.37	7,006,134	-0.85(-5.99%)
Feb 13, 2009	14.80	14.84	14.21	14.22	6,006,347	-0.59(-4.01%)
Feb 12, 2009	14.68	14.87	14.06	14.82	6,543,609	-0.21(-1.43%)
Feb 11, 2009	14.74	15.30	14.59	15.03	7,676,422	+0.40(+2.74%)
Feb 10, 2009	15.97	16.16	14.62	14.63	7,367,318	-1.42(-8.87%)
Feb 09, 2009	16.03	16.41	15.87	16.05	4,028,779	+0.05(+0.31%)
Feb 06, 2009	14.94	16.10	14.84	16.00	7,662,509	+1.20(+8.07%)
Feb 05, 2009	14.49	15.19	14.11	14.81	5,489,678	+0.25(+1.72%)
Feb 04, 2009	14.54	15.07	14.51	14.56	3,522,986	+0.03(+0.20%)
Feb 03, 2009	15.02	15.02	14.21	14.53	2,921,738	-0.36(-2.40%)
Feb 02, 2009	14.64	14.89	14.51	14.89	2,986,626	+0.04(+0.29%)
Jan 30, 2009	15.54	15.70	14.76	14.84	0	-0.50(-3.27%)
Jan 29, 2009	15.95	16.08	15.33	15.35	4,497,415	-0.90(-5.55%)
Jan 28, 2009	15.69	16.33	15.69	16.25	10,025,190	+1.22(+8.15%)
Jan 27, 2009	14.71	15.07	14.58	15.02	5,146,770	+0.38(+2.59%)
Jan 26, 2009	15.01	15.42	14.48	14.64	6,192,621	-0.23(-1.54%)
Jan 23, 2009	14.09	14.93	13.93	14.87	6,532,006	+0.36(+2.47%)
Jan 22, 2009	15.38	15.38	14.26	14.52	5,146,116	-1.00(-6.46%)
Jan 21, 2009	14.92	15.53	14.30	15.52	7,295,211	+1.02(+7.01%)
Jan 20, 2009	15.91	15.93	14.50	14.50	4,815,538	-1.70(-10.47%)
Jan 16, 2009	16.43	16.65	15.54	16.20	4,305,463	-0.06(-0.35%)
Jan 15, 2009	16.59	16.75	15.65	16.25	7,654,851	-0.38(-2.28%)
Jan 14, 2009	17.43	17.56	16.63	16.63	4,469,743	-1.05(-5.95%)
Jan 13, 2009	17.19	17.72	17.14	17.69	3,373,333	+0.33(+1.90%)
Jan 12, 2009	17.89	17.97	17.22	17.36	4,625,502	-0.62(-3.46%)
Jan 09, 2009	18.90	18.97	17.93	17.98	4,065,518	-0.93(-4.92%)
Jan 08, 2009	19.02	19.30	18.73	18.91	1,864,114	-0.09(-0.45%)
Jan 07, 2009	19.72	19.72	18.90	19.00	1,949,075	-1.00(-5.01%)
Jan 06, 2009	20.05	20.15	19.75	20.00	2,334,126	+0.04(+0.22%)
Jan 05, 2009	20.98	20.98	19.85	19.96	3,786,426	-0.89(-4.26%)
Jan 02, 2009	20.92	21.00	20.38	20.84	0	-0.03(-0.14%)

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.