Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	13.47	13.70	12.95	13.53	859,750	+0.29(+2.19%)
Mar 30, 2009	13.06	13.66	12.80	13.24	1,209,256	-1.32(-9.07%)
Mar 26, 2009	13.66	14.60	13.57	14.56	1,581,899	+1.08(+8.01%)
Mar 25, 2009	13.26	14.36	13.01	13.48	1,626,473	+0.36(+2.74%)
Mar 24, 2009	12.39	13.34	12.30	13.12	1,956,237	+0.60(+4.79%)
Mar 23, 2009	12.06	12.56	12.04	12.52	1,688,639	+1.11(+9.73%)
Mar 20, 2009	11.87	11.87	11.20	11.41	1,297,384	-0.39(-3.31%)
Mar 19, 2009	11.94	12.09	11.69	11.80	899,163	-0.10(-0.84%)
Mar 18, 2009	11.59	12.13	11.28	11.90	993,751	+0.40(+3.48%)
Mar 17, 2009	11.16	11.53	10.98	11.50	1,036,915	+0.43(+3.88%)
Mar 16, 2009	11.85	12.00	11.04	11.07	946,659	-0.58(-4.98%)
Mar 13, 2009	11.79	11.88	11.31	11.65	0	-0.10(-0.85%)
Mar 12, 2009	10.79	11.83	10.63	11.75	961,328	+0.81(+7.40%)
Mar 11, 2009	10.53	11.11	10.46	10.94	937,043	+0.44(+4.19%)
Mar 10, 2009	9.810	10.57	9.500	10.50	1,265,766	+1.09(+11.58%)
Mar 09, 2009	9.370	9.710	9.230	9.410	960,587	-0.06(-0.63%)
Mar 06, 2009	9.710	9.760	9.170	9.470	0	-0.01(-0.11%)
Mar 05, 2009	9.860	9.930	9.300	9.480	1,856,983	-0.71(-6.97%)
Mar 04, 2009	10.11	10.36	9.740	10.19	1,179,518	-0.16(-1.55%)
Mar 02, 2009	10.33	10.66	10.20	10.35	1,912,897	-0.27(-2.54%)
Feb 27, 2009	10.26	10.84	10.19	10.62	0	+0.09(+0.85%)
Feb 26, 2009	10.85	10.91	10.51	10.53	1,284,507	-0.20(-1.86%)
Feb 25, 2009	10.66	11.05	10.18	10.73	1,702,310	-0.07(-0.65%)
Feb 24, 2009	10.23	11.04	10.22	10.80	1,273,045	+0.49(+4.75%)
Feb 23, 2009	10.77	10.80	10.28	10.31	1,891,729	-0.22(-2.09%)
Feb 20, 2009	10.20	10.76	9.990	10.53	0	+0.13(+1.25%)
Feb 19, 2009	10.94	10.98	10.35	10.40	1,393,266	-0.42(-3.88%)
Feb 18, 2009	11.33	11.45	10.62	10.82	1,985,300	-0.43(-3.82%)
Feb 17, 2009	11.40	11.76	11.22	11.25	1,220,658	-0.75(-6.25%)
Feb 13, 2009	12.75	12.75	11.96	12.00	0	-0.74(-5.81%)
Feb 12, 2009	12.15	12.85	11.98	12.74	1,244,787	+0.37(+2.99%)
Feb 11, 2009	12.97	12.97	12.13	12.37	1,239,163	-0.40(-3.13%)
Feb 10, 2009	12.30	13.82	12.30	12.77	1,601,053	-1.05(-7.60%)
Feb 09, 2009	13.89	14.05	13.56	13.82	1,436,358	-0.04(-0.29%)
Feb 06, 2009	13.17	13.96	12.97	13.86	0	+0.92(+7.11%)
Feb 05, 2009	11.51	13.85	11.50	12.94	4,873,525	-2.05(-13.68%)
Feb 04, 2009	15.48	15.94	14.97	14.99	1,650,956	-0.66(-4.22%)
Feb 03, 2009	15.70	16.00	15.13	15.65	1,725,663	-0.78(-4.75%)
Feb 02, 2009	15.91	16.66	15.71	16.43	1,026,502	+0.34(+2.11%)
Jan 30, 2009	17.50	17.50	15.96	16.09	0	-1.29(-7.42%)
Jan 29, 2009	17.84	17.84	17.14	17.38	1,400,501	-0.34(-1.92%)
Jan 28, 2009	17.11	17.94	16.75	17.72	1,613,078	+0.61(+3.57%)
Jan 27, 2009	17.23	17.81	17.07	17.11	928,089	+0.01(+0.06%)
Jan 26, 2009	17.17	17.93	16.63	17.10	781,804	-0.03(-0.18%)
Jan 23, 2009	16.35	17.39	16.04	17.13	0	+0.39(+2.33%)
Jan 22, 2009	16.89	17.27	16.24	16.74	1,373,343	-0.63(-3.63%)
Jan 21, 2009	17.50	17.84	16.33	17.37	1,512,955	+0.01(+0.06%)
Jan 20, 2009	18.63	18.92	17.23	17.36	1,627,426	-1.29(-6.92%)
Jan 16, 2009	19.85	19.85	18.11	18.65	0	-0.72(-3.72%)
Jan 15, 2009	18.62	19.53	18.18	19.37	1,165,338	+0.71(+3.80%)
Jan 14, 2009	19.16	19.50	18.55	18.66	1,291,433	-1.32(-6.61%)
Jan 13, 2009	18.96	20.44	18.93	19.98	830,152	-0.07(-0.35%)
Jan 12, 2009	20.25	20.43	19.76	20.05	1,146,645	-0.46(-2.24%)
Jan 09, 2009	21.13	21.19	19.99	20.51	1,071,699	-0.53(-2.52%)
Jan 08, 2009	20.39	21.08	19.98	21.04	503,320	+0.58(+2.83%)
Jan 07, 2009	20.37	20.72	19.66	20.46	1,054,598	-0.07(-0.34%)
Jan 06, 2009	19.36	20.70	19.16	20.53	1,112,322	+1.39(+7.26%)
Jan 05, 2009	18.01	19.35	17.72	19.14	1,110,140	+0.94(+5.16%)
Jan 02, 2009	16.85	18.35	16.63	18.20	0	+1.47(+8.79%)

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.