Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.12	10.61	9.713	10.50	2,210,878	+0.66(+6.70%)
Mar 30, 2009	10.01	10.08	9.719	9.842	1,643,133	-1.72(-14.90%)
Mar 26, 2009	10.92	11.61	10.54	11.56	2,136,422	+0.73(+6.71%)
Mar 25, 2009	10.89	11.31	9.982	10.84	2,208,652	+0.03(+0.28%)
Mar 24, 2009	11.46	11.88	10.79	10.81	2,230,369	-0.84(-7.24%)
Mar 23, 2009	10.59	11.67	10.54	11.65	2,385,054	+1.58(+15.72%)
Mar 20, 2009	11.18	11.22	9.982	10.07	1,784,382	-1.04(-9.35%)
Mar 19, 2009	12.22	12.33	11.10	11.11	1,909,862	-0.91(-7.57%)
Mar 18, 2009	11.21	12.10	10.85	12.02	2,522,058	+0.58(+5.08%)
Mar 17, 2009	10.62	11.47	10.23	11.44	1,789,735	+0.81(+7.59%)
Mar 16, 2009	11.58	11.79	10.60	10.63	2,099,320	-0.76(-6.70%)
Mar 13, 2009	11.33	11.58	10.98	11.39	0	+0.17(+1.47%)
Mar 12, 2009	10.47	11.30	10.21	11.23	1,897,025	+0.76(+7.23%)
Mar 11, 2009	10.54	10.87	10.20	10.47	1,932,087	-0.03(-0.29%)
Mar 10, 2009	9.750	10.61	9.591	10.50	3,337,958	+1.09(+11.62%)
Mar 09, 2009	9.212	9.628	9.145	9.408	1,717,698	-0.07(-0.77%)
Mar 06, 2009	9.915	9.988	8.925	9.481	0	-0.35(-3.60%)
Mar 05, 2009	10.24	10.40	9.744	9.835	1,692,510	-0.65(-6.18%)
Mar 04, 2009	10.52	10.82	10.20	10.48	1,293,302	+0.14(+1.36%)
Mar 02, 2009	11.26	11.26	10.17	10.34	1,678,210	-1.03(-9.03%)
Feb 27, 2009	11.28	11.71	11.14	11.37	0	-0.11(-0.96%)
Feb 26, 2009	12.56	12.78	11.36	11.48	1,724,507	-0.79(-6.47%)
Feb 25, 2009	12.60	12.87	11.73	12.27	1,604,953	-0.48(-3.74%)
Feb 24, 2009	11.70	12.77	11.63	12.75	1,927,181	+1.16(+10.02%)
Feb 23, 2009	12.44	12.54	11.53	11.59	1,819,211	-0.89(-7.10%)
Feb 20, 2009	11.31	12.54	11.04	12.47	0	+0.86(+7.36%)
Feb 19, 2009	12.38	12.48	11.48	11.62	1,533,276	-0.44(-3.65%)
Feb 18, 2009	11.96	12.32	11.42	12.06	1,538,506	+0.18(+1.49%)
Feb 17, 2009	12.41	12.93	11.81	11.88	2,172,534	-1.27(-9.66%)
Feb 13, 2009	14.10	14.25	13.09	13.15	1,831,830	-1.04(-7.32%)
Feb 12, 2009	14.15	14.36	13.35	14.19	2,225,794	-0.06(-0.43%)
Feb 11, 2009	14.03	14.44	13.51	14.25	1,498,850	+0.43(+3.14%)
Feb 10, 2009	14.34	14.82	13.67	13.82	2,880,156	-0.73(-5.04%)
Feb 09, 2009	14.20	14.68	13.76	14.55	1,143,502	+0.32(+2.28%)
Feb 06, 2009	12.91	14.40	12.88	14.23	1,627,062	+1.49(+11.70%)
Feb 05, 2009	12.82	13.13	12.03	12.74	1,892,720	-0.24(-1.84%)
Feb 04, 2009	13.65	13.76	12.93	12.98	1,333,834	-0.68(-4.97%)
Feb 03, 2009	14.46	14.46	13.56	13.65	1,577,701	-0.60(-4.24%)
Feb 02, 2009	13.68	14.31	13.35	14.26	1,214,082	+0.29(+2.10%)
Jan 30, 2009	14.80	15.33	13.68	13.96	0	-0.92(-6.20%)
Jan 29, 2009	16.13	16.13	14.64	14.89	1,783,387	-1.34(-8.28%)
Jan 28, 2009	15.35	16.44	15.32	16.23	3,132,856	+0.57(+3.63%)
Jan 27, 2009	16.19	16.19	14.90	15.66	1,480,905	-0.68(-4.19%)
Jan 26, 2009	16.46	16.62	15.82	16.35	1,076,328	-0.11(-0.67%)
Jan 23, 2009	15.05	16.70	15.05	16.46	1,217,343	+0.71(+4.50%)
Jan 22, 2009	15.98	16.48	15.40	15.75	1,998,545	-1.23(-7.27%)
Jan 21, 2009	15.66	17.31	14.92	16.98	1,948,659	+1.70(+11.11%)
Jan 20, 2009	17.57	17.57	15.11	15.28	1,858,195	-2.39(-13.55%)
Jan 16, 2009	17.51	17.80	16.59	17.68	0	+0.98(+5.89%)
Jan 15, 2009	16.23	17.31	15.51	16.70	1,145,363	+0.45(+2.78%)
Jan 14, 2009	16.89	17.04	16.08	16.24	1,199,135	-1.20(-6.86%)
Jan 13, 2009	16.27	17.55	16.14	17.44	1,056,474	+0.97(+5.90%)
Jan 12, 2009	17.86	18.08	16.19	16.47	1,066,279	-1.42(-7.92%)
Jan 09, 2009	18.86	19.00	17.80	17.89	1,233,278	-0.95(-5.03%)
Jan 08, 2009	19.02	19.25	18.50	18.83	1,162,328	-0.42(-2.16%)
Jan 07, 2009	19.72	19.92	18.67	19.25	1,439,686	-0.81(-4.02%)
Jan 06, 2009	19.26	20.39	19.18	20.06	1,892,053	+0.53(+2.72%)
Jan 05, 2009	19.92	20.28	19.27	19.52	1,348,035	-0.31(-1.57%)
Jan 02, 2009	20.75	20.87	19.79	19.84	0	-0.60(-2.96%)

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.