Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	12.44	12.73	12.18	12.38	1,056,242	+0.13(+1.07%)
Mar 30, 2009	12.64	12.64	11.82	12.25	1,296,147	-1.41(-10.34%)
Mar 26, 2009	12.67	13.68	12.62	13.66	1,902,786	+1.25(+10.10%)
Mar 25, 2009	12.67	13.12	11.96	12.41	2,046,741	-0.15(-1.20%)
Mar 24, 2009	12.93	12.93	12.55	12.56	1,416,820	-0.69(-5.21%)
Mar 23, 2009	12.70	13.25	12.66	13.25	1,481,758	+1.21(+10.02%)
Mar 20, 2009	12.75	12.80	11.89	12.04	1,362,171	-0.67(-5.28%)
Mar 19, 2009	12.82	12.91	12.54	12.71	1,039,263	+0.05(+0.41%)
Mar 18, 2009	12.21	12.85	12.00	12.66	1,354,798	+0.26(+2.08%)
Mar 17, 2009	11.76	12.40	11.62	12.40	1,405,075	+0.61(+5.13%)
Mar 16, 2009	11.91	12.22	11.75	11.80	1,019,941	-0.00(-0.04%)
Mar 13, 2009	11.97	12.18	11.46	11.80	0	-0.08(-0.67%)
Mar 12, 2009	11.51	11.96	11.23	11.88	1,602,336	+0.37(+3.22%)
Mar 11, 2009	11.45	11.83	11.30	11.51	1,951,448	+0.12(+1.03%)
Mar 10, 2009	11.16	11.70	11.15	11.39	2,785,312	+0.43(+3.94%)
Mar 09, 2009	11.12	11.50	10.86	10.96	1,565,346	-0.33(-2.91%)
Mar 06, 2009	11.61	11.95	10.97	11.29	0	-0.30(-2.59%)
Mar 05, 2009	12.39	12.39	11.36	11.59	2,563,455	-1.17(-9.19%)
Mar 04, 2009	12.07	12.95	12.00	12.76	1,847,523	+1.08(+9.28%)
Mar 02, 2009	12.22	12.40	11.66	11.68	1,775,760	-0.88(-6.99%)
Feb 27, 2009	12.56	12.95	12.43	12.56	0	-0.14(-1.11%)
Feb 26, 2009	13.02	13.26	12.68	12.70	1,352,652	-0.08(-0.62%)
Feb 25, 2009	13.48	13.56	12.54	12.78	2,206,275	-0.84(-6.17%)
Feb 24, 2009	11.97	13.63	11.70	13.62	4,621,318	+1.56(+12.92%)
Feb 23, 2009	12.60	12.83	12.06	12.06	2,408,119	-0.17(-1.38%)
Feb 20, 2009	12.19	12.43	11.89	12.23	3,079,873	-0.25(-1.99%)
Feb 19, 2009	13.17	13.28	12.46	12.48	1,759,824	-0.59(-4.49%)
Feb 18, 2009	13.70	13.85	12.80	13.07	2,088,276	-0.62(-4.53%)
Feb 17, 2009	13.76	13.87	13.35	13.68	1,829,036	-0.68(-4.71%)
Feb 13, 2009	14.55	14.76	14.28	14.36	1,284,615	-0.16(-1.10%)
Feb 12, 2009	14.45	14.55	13.93	14.52	1,713,576	-0.22(-1.50%)
Feb 11, 2009	14.77	15.03	14.42	14.74	1,323,513	+0.08(+0.54%)
Feb 10, 2009	15.32	15.66	14.41	14.66	1,730,904	-0.85(-5.48%)
Feb 09, 2009	15.72	15.83	15.24	15.51	874,076	-0.18(-1.14%)
Feb 06, 2009	15.07	15.93	14.99	15.69	1,179,877	+0.58(+3.85%)
Feb 05, 2009	14.52	15.42	14.49	15.11	1,242,249	+0.48(+3.31%)
Feb 04, 2009	14.64	15.16	14.47	14.62	1,294,862	+0.03(+0.22%)
Feb 03, 2009	14.66	14.69	14.19	14.59	1,589,180	+0.23(+1.63%)
Feb 02, 2009	13.76	14.43	13.55	14.36	2,277,526	+0.31(+2.20%)
Jan 30, 2009	14.58	15.01	13.90	14.05	0	-0.41(-2.86%)
Jan 29, 2009	14.85	14.94	14.31	14.46	1,035,166	-0.54(-3.60%)
Jan 28, 2009	15.23	15.55	14.68	15.00	3,096,233	+0.11(+0.76%)
Jan 27, 2009	14.47	14.95	14.32	14.89	1,501,788	+0.37(+2.55%)
Jan 26, 2009	14.41	15.03	14.26	14.52	2,252,581	+0.27(+1.88%)
Jan 23, 2009	13.38	14.66	12.96	14.25	5,114,136	-0.35(-2.41%)
Jan 22, 2009	15.34	15.50	14.10	14.60	4,903,322	-1.07(-6.86%)
Jan 21, 2009	15.48	15.79	14.97	15.67	2,143,929	+0.60(+3.99%)
Jan 20, 2009	15.41	15.57	15.06	15.07	1,977,329	-0.54(-3.43%)
Jan 16, 2009	15.79	16.04	15.17	15.61	0	+0.08(+0.51%)
Jan 15, 2009	15.18	15.81	14.27	15.53	2,512,208	+0.04(+0.27%)
Jan 14, 2009	15.72	15.92	15.18	15.49	1,908,714	-0.50(-3.14%)
Jan 13, 2009	16.10	16.85	15.74	15.99	2,307,062	-0.24(-1.47%)
Jan 12, 2009	17.03	17.10	15.90	16.23	1,929,424	-0.76(-4.48%)
Jan 09, 2009	17.83	17.83	16.84	16.99	1,837,180	-0.92(-5.16%)
Jan 08, 2009	17.13	18.15	16.95	17.91	1,920,253	+0.66(+3.81%)
Jan 07, 2009	18.53	18.53	16.89	17.26	2,050,524	-1.54(-8.21%)
Jan 06, 2009	18.87	19.07	18.40	18.80	1,981,772	+0.18(+0.98%)
Jan 05, 2009	18.62	19.12	18.28	18.62	1,578,206	-0.09(-0.48%)
Jan 02, 2009	18.74	18.94	18.34	18.71	0	+0.05(+0.28%)

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.