Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	12.42	12.71	12.17	12.37	1,057,384	+0.13(+1.07%)
Mar 30, 2009	12.62	12.62	11.81	12.24	1,297,548	-1.41(-10.34%)
Mar 26, 2009	12.66	13.66	12.61	13.65	1,904,844	+1.25(+10.10%)
Mar 25, 2009	12.66	13.10	11.94	12.39	2,048,955	-0.15(-1.20%)
Mar 24, 2009	12.92	12.92	12.54	12.54	1,418,352	-0.69(-5.21%)
Mar 23, 2009	12.69	13.23	12.65	13.23	1,483,360	+1.20(+10.02%)
Mar 20, 2009	12.73	12.79	11.88	12.03	1,363,644	-0.67(-5.28%)
Mar 19, 2009	12.80	12.89	12.52	12.70	1,040,387	+0.05(+0.41%)
Mar 18, 2009	12.19	12.84	11.99	12.65	1,356,263	+0.26(+2.08%)
Mar 17, 2009	11.74	12.39	11.60	12.39	1,406,595	+0.60(+5.13%)
Mar 16, 2009	11.89	12.20	11.73	11.79	1,021,044	-0.00(-0.04%)
Mar 13, 2009	11.96	12.17	11.44	11.79	0	-0.08(-0.67%)
Mar 12, 2009	11.50	11.95	11.21	11.87	1,604,068	+0.37(+3.22%)
Mar 11, 2009	11.44	11.81	11.28	11.50	1,953,558	+0.12(+1.03%)
Mar 10, 2009	11.15	11.69	11.13	11.38	2,788,324	+0.43(+3.94%)
Mar 09, 2009	11.11	11.49	10.85	10.95	1,567,039	-0.33(-2.91%)
Mar 06, 2009	11.60	11.94	10.96	11.28	0	-0.30(-2.59%)
Mar 05, 2009	12.38	12.38	11.34	11.58	2,566,227	-1.17(-9.19%)
Mar 04, 2009	12.05	12.94	11.99	12.75	1,849,521	+1.08(+9.28%)
Mar 02, 2009	12.21	12.39	11.64	11.67	1,777,680	-0.88(-6.99%)
Feb 27, 2009	12.54	12.94	12.42	12.54	0	-0.14(-1.11%)
Feb 26, 2009	13.01	13.25	12.67	12.69	1,354,115	-0.08(-0.62%)
Feb 25, 2009	13.46	13.55	12.53	12.77	2,208,661	-0.84(-6.17%)
Feb 24, 2009	11.95	13.61	11.68	13.60	4,626,315	+1.56(+12.92%)
Feb 23, 2009	12.58	12.82	12.04	12.05	2,410,723	-0.17(-1.38%)
Feb 20, 2009	12.17	12.42	11.88	12.22	3,083,203	-0.25(-1.99%)
Feb 19, 2009	13.15	13.27	12.45	12.47	1,761,727	-0.59(-4.49%)
Feb 18, 2009	13.68	13.83	12.79	13.05	2,090,534	-0.62(-4.53%)
Feb 17, 2009	13.75	13.86	13.33	13.67	1,831,013	-0.68(-4.71%)
Feb 13, 2009	14.53	14.75	14.27	14.35	1,286,004	-0.16(-1.10%)
Feb 12, 2009	14.43	14.53	13.91	14.50	1,715,429	-0.22(-1.50%)
Feb 11, 2009	14.76	15.01	14.40	14.72	1,324,944	+0.08(+0.54%)
Feb 10, 2009	15.30	15.64	14.40	14.65	1,732,776	-0.85(-5.48%)
Feb 09, 2009	15.70	15.82	15.23	15.49	875,021	-0.18(-1.14%)
Feb 06, 2009	15.06	15.91	14.97	15.67	1,181,153	+0.58(+3.85%)
Feb 05, 2009	14.50	15.40	14.47	15.09	1,243,592	+0.48(+3.31%)
Feb 04, 2009	14.63	15.15	14.46	14.61	1,296,262	+0.03(+0.23%)
Feb 03, 2009	14.64	14.67	14.17	14.57	1,590,898	+0.23(+1.63%)
Feb 02, 2009	13.74	14.42	13.54	14.34	2,279,989	+0.31(+2.21%)
Jan 30, 2009	14.56	14.99	13.89	14.03	0	-0.41(-2.86%)
Jan 29, 2009	14.83	14.93	14.30	14.44	1,036,285	-0.54(-3.60%)
Jan 28, 2009	15.22	15.53	14.66	14.98	3,099,581	+0.11(+0.76%)
Jan 27, 2009	14.45	14.94	14.30	14.87	1,503,412	+0.37(+2.55%)
Jan 26, 2009	14.39	15.01	14.25	14.50	2,255,016	+0.27(+1.88%)
Jan 23, 2009	13.36	14.64	12.94	14.23	5,119,666	-0.35(-2.41%)
Jan 22, 2009	15.32	15.48	14.09	14.58	4,908,624	-1.07(-6.86%)
Jan 21, 2009	15.47	15.77	14.95	15.66	2,146,247	+0.60(+3.98%)
Jan 20, 2009	15.39	15.55	15.04	15.06	1,979,467	-0.53(-3.43%)
Jan 16, 2009	15.77	16.02	15.16	15.59	0	+0.08(+0.51%)
Jan 15, 2009	15.16	15.79	14.26	15.51	2,514,925	+0.04(+0.27%)
Jan 14, 2009	15.70	15.91	15.17	15.47	1,910,778	-0.50(-3.14%)
Jan 13, 2009	16.08	16.83	15.72	15.97	2,309,556	-0.24(-1.47%)
Jan 12, 2009	17.01	17.08	15.88	16.21	1,931,510	-0.76(-4.48%)
Jan 09, 2009	17.81	17.81	16.82	16.97	1,839,166	-0.92(-5.16%)
Jan 08, 2009	17.11	18.13	16.93	17.89	1,922,329	+0.66(+3.81%)
Jan 07, 2009	18.51	18.51	16.87	17.24	2,052,741	-1.54(-8.21%)
Jan 06, 2009	18.85	19.05	18.38	18.78	1,983,915	+0.18(+0.98%)
Jan 05, 2009	18.60	19.10	18.26	18.60	1,579,912	-0.09(-0.48%)
Jan 02, 2009	18.72	18.92	18.32	18.69	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.