Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	11.34	11.86	11.30	11.60	2,020,031	+0.42(+3.79%)
Mar 30, 2009	11.12	11.21	10.78	11.17	1,498,634	-0.35(-3.08%)
Mar 26, 2009	10.99	11.60	10.82	11.53	2,577,921	+0.69(+6.36%)
Mar 25, 2009	10.18	10.97	10.15	10.84	2,292,401	+0.66(+6.43%)
Mar 24, 2009	10.02	10.26	9.726	10.18	1,572,240	+0.20(+2.05%)
Mar 23, 2009	9.576	9.999	9.548	9.978	1,423,025	+1.02(+11.35%)
Mar 20, 2009	9.473	9.548	8.818	8.961	1,708,650	-0.45(-4.79%)
Mar 19, 2009	9.582	9.733	9.309	9.412	1,117,455	-0.10(-1.08%)
Mar 18, 2009	9.555	9.896	9.289	9.514	2,752,246	+0.05(+0.50%)
Mar 17, 2009	8.900	9.494	8.647	9.466	2,332,447	+0.51(+5.72%)
Mar 16, 2009	8.982	9.275	8.886	8.955	1,244,576	+0.08(+0.92%)
Mar 13, 2009	8.852	9.077	8.695	8.873	0	+0.14(+1.56%)
Mar 12, 2009	8.449	8.907	8.252	8.736	1,247,754	+0.25(+2.89%)
Mar 11, 2009	8.538	8.661	8.313	8.490	1,059,912	+0.01(+0.08%)
Mar 10, 2009	8.026	8.531	7.917	8.484	1,058,237	+0.56(+7.06%)
Mar 09, 2009	7.781	8.327	7.658	7.924	1,201,108	+0.14(+1.84%)
Mar 06, 2009	8.176	8.238	7.446	7.781	0	-0.33(-4.04%)
Mar 05, 2009	8.722	8.811	8.013	8.108	1,086,046	-0.78(-8.83%)
Mar 04, 2009	8.777	9.064	8.647	8.893	1,184,304	+0.06(+0.70%)
Mar 02, 2009	9.514	9.514	8.784	8.832	1,833,912	-0.85(-8.74%)
Feb 27, 2009	9.876	10.25	9.589	9.678	0	-0.37(-3.67%)
Feb 26, 2009	10.51	10.63	9.971	10.05	1,169,614	-0.33(-3.16%)
Feb 25, 2009	10.63	10.66	10.13	10.37	1,152,986	-0.29(-2.75%)
Feb 24, 2009	10.56	10.85	10.31	10.67	1,469,178	+0.30(+2.90%)
Feb 23, 2009	11.04	11.14	10.33	10.37	1,248,213	-0.61(-5.53%)
Feb 20, 2009	11.08	11.26	10.74	10.97	0	-0.27(-2.37%)
Feb 19, 2009	11.90	11.95	11.23	11.24	1,405,298	-0.46(-3.91%)
Feb 18, 2009	11.89	12.02	11.53	11.70	1,072,492	-0.15(-1.27%)
Feb 17, 2009	12.16	12.16	11.74	11.85	1,076,583	-0.57(-4.56%)
Feb 13, 2009	12.54	12.82	12.33	12.41	765,290	-0.15(-1.20%)
Feb 12, 2009	12.33	12.61	12.11	12.56	900,713	-0.05(-0.38%)
Feb 11, 2009	12.24	12.70	12.16	12.61	1,462,362	+0.44(+3.59%)
Feb 10, 2009	12.65	12.96	12.13	12.18	1,332,720	-0.53(-4.19%)
Feb 09, 2009	12.97	13.06	12.67	12.71	1,240,224	-0.31(-2.36%)
Feb 06, 2009	12.65	13.21	12.51	13.02	1,627,624	+0.38(+2.97%)
Feb 05, 2009	12.24	12.96	11.99	12.64	2,333,010	+0.41(+3.35%)
Feb 04, 2009	14.16	14.51	12.17	12.23	3,377,769	-1.98(-13.93%)
Feb 03, 2009	13.79	14.41	13.74	14.21	1,810,110	+0.51(+3.74%)
Feb 02, 2009	13.87	13.98	13.55	13.70	1,977,265	-0.33(-2.38%)
Jan 30, 2009	14.65	14.87	13.83	14.03	0	-0.70(-4.77%)
Jan 29, 2009	15.54	15.54	14.50	14.74	1,928,016	-1.17(-7.38%)
Jan 28, 2009	15.63	16.26	15.55	15.91	1,348,926	+1.03(+6.93%)
Jan 27, 2009	14.53	15.13	14.53	14.88	777,546	+0.45(+3.12%)
Jan 26, 2009	14.16	14.84	14.06	14.43	615,232	+0.35(+2.47%)
Jan 23, 2009	13.76	14.35	13.61	14.08	779,936	-0.05(-0.39%)
Jan 22, 2009	13.99	14.46	13.85	14.13	1,023,457	-0.01(-0.10%)
Jan 21, 2009	13.96	14.23	13.48	14.15	1,368,174	+0.39(+2.83%)
Jan 20, 2009	14.30	14.66	13.69	13.76	774,169	-0.85(-5.79%)
Jan 16, 2009	14.72	14.82	14.12	14.61	0	+0.06(+0.42%)
Jan 15, 2009	14.48	14.74	13.83	14.54	989,226	-0.06(-0.42%)
Jan 14, 2009	14.89	15.28	14.18	14.61	1,071,997	-0.76(-4.93%)
Jan 13, 2009	15.47	15.75	15.02	15.36	1,017,839	-0.45(-2.85%)
Jan 12, 2009	16.11	16.11	15.53	15.81	1,221,879	-0.25(-1.57%)
Jan 09, 2009	16.64	16.64	15.91	16.07	1,214,931	-0.61(-3.64%)
Jan 08, 2009	16.38	16.75	16.15	16.67	1,308,347	+0.22(+1.33%)
Jan 07, 2009	16.23	16.89	16.22	16.46	1,732,808	-0.08(-0.50%)
Jan 06, 2009	16.07	16.75	15.87	16.54	1,409,580	+0.60(+3.77%)
Jan 05, 2009	15.75	16.00	15.36	15.94	1,018,183	+0.22(+1.39%)
Jan 02, 2009	15.17	15.83	15.14	15.72	0	+0.23(+1.45%)

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.