Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	11.94	12.24	11.61	12.02	12,059,468	+0.30(+2.55%)
Mar 30, 2009	12.38	12.38	11.59	11.72	10,846,258	-1.07(-8.35%)
Mar 26, 2009	12.45	12.79	12.37	12.79	11,373,944	+0.59(+4.86%)
Mar 25, 2009	12.39	12.98	11.84	12.20	16,157,622	-0.44(-3.47%)
Mar 24, 2009	12.81	13.13	12.39	12.64	12,139,939	-0.63(-4.78%)
Mar 23, 2009	12.55	13.28	11.94	13.27	13,948,497	+1.49(+12.68%)
Mar 20, 2009	12.37	12.44	11.63	11.78	12,303,602	-0.37(-3.03%)
Mar 19, 2009	12.08	12.38	12.08	12.15	12,260,838	-0.06(-0.46%)
Mar 18, 2009	11.42	12.45	11.26	12.20	16,520,887	+0.73(+6.34%)
Mar 17, 2009	11.00	11.48	10.61	11.47	19,375,500	+0.37(+3.36%)
Mar 16, 2009	11.02	11.38	10.90	11.10	12,370,354	+0.14(+1.28%)
Mar 13, 2009	10.96	11.16	10.62	10.96	8,787,891	+0.02(+0.17%)
Mar 12, 2009	10.29	10.99	10.29	10.94	11,585,814	+0.31(+2.90%)
Mar 11, 2009	10.35	10.80	10.26	10.63	11,505,058	+0.30(+2.89%)
Mar 10, 2009	10.08	10.52	9.798	10.33	15,815,279	+0.59(+6.03%)
Mar 09, 2009	9.686	10.12	9.644	9.747	13,012,517	-0.08(-0.85%)
Mar 06, 2009	10.14	10.29	9.509	9.831	22,056,188	-0.60(-5.73%)
Mar 05, 2009	11.12	11.12	10.33	10.43	12,187,896	-0.76(-6.80%)
Mar 04, 2009	11.03	11.38	10.79	11.19	17,564,864	+0.49(+4.58%)
Mar 02, 2009	12.01	12.01	10.60	10.70	18,204,102	-1.00(-8.54%)
Feb 27, 2009	11.85	12.07	11.54	11.70	16,011,860	-0.16(-1.38%)
Feb 26, 2009	12.30	12.70	11.82	11.86	13,576,970	-0.19(-1.59%)
Feb 25, 2009	12.21	12.36	11.75	12.05	13,363,655	-0.37(-3.00%)
Feb 24, 2009	11.92	12.47	11.66	12.43	13,426,259	+0.62(+5.26%)
Feb 23, 2009	12.52	12.61	11.76	11.80	12,895,394	-0.67(-5.35%)
Feb 20, 2009	12.40	12.65	12.10	12.47	12,994,194	+0.05(+0.41%)
Feb 19, 2009	12.90	13.13	12.37	12.42	9,215,735	-0.32(-2.49%)
Feb 18, 2009	12.85	13.08	12.43	12.74	9,401,336	-0.07(-0.51%)
Feb 17, 2009	13.06	13.19	12.57	12.80	10,834,774	-0.92(-6.73%)
Feb 13, 2009	13.68	13.99	13.53	13.73	8,703,387	+0.03(+0.20%)
Feb 12, 2009	13.08	13.70	13.00	13.70	11,185,785	-0.17(-1.24%)
Feb 11, 2009	14.23	14.26	13.57	13.87	8,480,384	+0.06(+0.44%)
Feb 10, 2009	14.21	14.54	13.68	13.81	15,680,069	-0.60(-4.19%)
Feb 09, 2009	14.20	14.49	14.06	14.41	12,109,755	+0.10(+0.68%)
Feb 06, 2009	13.52	14.44	13.37	14.32	19,899,258	+0.87(+6.46%)
Feb 05, 2009	12.56	13.68	12.42	13.45	12,072,132	+0.65(+5.05%)
Feb 04, 2009	12.76	13.23	12.67	12.80	11,523,160	-0.01(-0.07%)
Feb 03, 2009	12.35	12.86	12.22	12.81	10,948,609	+0.42(+3.41%)
Feb 02, 2009	11.87	12.70	11.82	12.39	11,532,491	+0.13(+1.02%)
Jan 30, 2009	12.46	12.86	11.88	12.26	18,208,714	+0.68(+5.90%)
Jan 29, 2009	12.17	12.34	11.46	11.58	10,497,743	-0.76(-6.14%)
Jan 28, 2009	11.92	12.45	11.86	12.34	8,021,990	+0.60(+5.11%)
Jan 27, 2009	11.78	12.04	11.65	11.74	6,592,934	+0.01(+0.12%)
Jan 26, 2009	11.94	12.16	11.43	11.72	6,769,666	-0.27(-2.25%)
Jan 23, 2009	11.85	12.33	11.62	11.99	8,883,261	-0.09(-0.73%)
Jan 22, 2009	12.23	12.37	11.79	12.08	10,875,608	-0.57(-4.52%)
Jan 21, 2009	12.38	12.68	11.99	12.65	9,219,735	+0.50(+4.13%)
Jan 20, 2009	12.96	13.20	12.11	12.15	8,530,357	-0.80(-6.21%)
Jan 16, 2009	13.34	13.42	12.52	12.96	11,161,397	-0.15(-1.13%)
Jan 15, 2009	12.77	13.35	12.46	13.10	11,710,297	+0.34(+2.66%)
Jan 14, 2009	13.23	13.51	12.62	12.77	9,303,988	-0.75(-5.54%)
Jan 13, 2009	13.52	13.91	13.25	13.51	8,556,867	-0.06(-0.41%)
Jan 12, 2009	13.66	14.18	13.38	13.57	8,092,491	-0.43(-3.09%)
Jan 09, 2009	15.10	15.10	13.91	14.00	9,703,315	-0.86(-5.81%)
Jan 08, 2009	14.46	14.92	14.18	14.87	10,527,416	+0.47(+3.26%)
Jan 07, 2009	14.63	14.95	14.30	14.40	8,966,378	-0.49(-3.31%)
Jan 06, 2009	14.38	15.13	14.30	14.89	12,287,702	+0.63(+4.43%)
Jan 05, 2009	14.19	14.37	13.83	14.26	8,280,159	-0.09(-0.65%)

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.