Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	13.11	13.57	12.76	13.39	14,602,440	+0.43(+3.35%)
Mar 30, 2009	13.72	13.80	12.89	12.96	14,773,637	-1.29(-9.08%)
Mar 26, 2009	14.21	14.39	13.59	14.25	11,837,609	+0.27(+1.90%)
Mar 25, 2009	13.91	14.52	13.17	13.98	12,622,208	+0.04(+0.30%)
Mar 24, 2009	14.33	14.95	13.69	13.94	12,081,939	-0.88(-5.94%)
Mar 23, 2009	13.52	14.86	13.52	14.82	14,063,636	+1.82(+14.04%)
Mar 20, 2009	13.22	13.54	12.94	13.00	12,206,959	-0.70(-5.13%)
Mar 19, 2009	13.93	14.16	13.03	13.70	14,437,037	-0.04(-0.26%)
Mar 18, 2009	12.43	13.79	12.04	13.74	16,060,612	+1.19(+9.51%)
Mar 17, 2009	11.63	12.57	11.45	12.54	8,986,146	+0.88(+7.55%)
Mar 16, 2009	11.94	12.65	11.61	11.66	10,608,821	-0.10(-0.83%)
Mar 13, 2009	11.73	11.89	11.06	11.76	0	+0.13(+1.14%)
Mar 12, 2009	10.73	11.73	10.31	11.63	11,918,538	+0.84(+7.78%)
Mar 11, 2009	10.91	11.19	10.37	10.79	10,992,249	+0.05(+0.46%)
Mar 10, 2009	10.13	10.80	9.656	10.74	14,287,441	+0.99(+10.20%)
Mar 09, 2009	9.863	10.17	9.504	9.746	10,510,857	-0.30(-2.96%)
Mar 06, 2009	10.03	10.18	9.560	10.04	0	+0.14(+1.39%)
Mar 05, 2009	10.82	10.90	9.663	9.905	14,035,353	-1.25(-11.20%)
Mar 04, 2009	10.85	11.55	10.37	11.15	10,481,175	-0.09(-0.80%)
Mar 02, 2009	11.45	11.89	11.22	11.24	14,598,992	-0.37(-3.21%)
Feb 27, 2009	12.48	12.48	11.52	11.62	0	-1.13(-8.88%)
Feb 26, 2009	12.63	13.02	12.27	12.75	14,929,394	+0.62(+5.12%)
Feb 25, 2009	12.50	12.56	11.61	12.13	14,454,868	-0.74(-5.74%)
Feb 24, 2009	11.58	12.93	11.42	12.87	13,841,115	+1.14(+9.71%)
Feb 23, 2009	12.97	13.11	11.72	11.73	11,079,342	-1.00(-7.86%)
Feb 20, 2009	12.29	12.98	11.91	12.73	0	+0.25(+1.99%)
Feb 19, 2009	13.72	13.83	12.38	12.48	11,752,781	-1.15(-8.41%)
Feb 18, 2009	13.55	13.80	13.04	13.63	11,320,572	+0.41(+3.14%)
Feb 17, 2009	13.88	14.25	13.20	13.21	13,499,025	-1.44(-9.84%)
Feb 13, 2009	14.76	15.23	14.60	14.65	0	-0.21(-1.39%)
Feb 12, 2009	14.24	14.96	14.14	14.86	10,371,295	-0.17(-1.10%)
Feb 11, 2009	14.32	15.12	14.24	15.03	9,424,376	+0.85(+5.99%)
Feb 10, 2009	15.24	15.41	14.09	14.18	14,993,570	-1.23(-7.98%)
Feb 09, 2009	15.78	15.96	15.21	15.41	7,789,831	-0.26(-1.67%)
Feb 06, 2009	15.21	15.84	14.70	15.67	0	+0.77(+5.19%)
Feb 05, 2009	14.76	15.43	14.53	14.90	10,959,438	-0.02(-0.14%)
Feb 04, 2009	15.18	15.53	14.73	14.92	8,893,277	-0.19(-1.23%)
Feb 03, 2009	14.33	15.37	14.27	15.10	10,074,307	+0.68(+4.69%)
Feb 02, 2009	14.59	15.01	14.07	14.43	13,472,087	-0.53(-3.55%)
Jan 30, 2009	15.37	16.03	14.58	14.96	0	-1.26(-7.79%)
Jan 29, 2009	16.39	17.22	15.88	16.22	22,979,702	-4.24(-20.72%)
Jan 28, 2009	19.93	20.65	19.14	20.46	10,313,686	+1.67(+8.89%)
Jan 27, 2009	18.17	18.82	17.86	18.79	7,061,035	+0.88(+4.89%)
Jan 26, 2009	18.28	18.95	17.50	17.91	7,582,110	-0.47(-2.55%)
Jan 23, 2009	17.39	18.54	17.12	18.38	8,233,744	+0.14(+0.80%)
Jan 22, 2009	18.84	19.13	17.77	18.24	10,369,910	-1.19(-6.11%)
Jan 21, 2009	18.91	19.57	17.98	19.42	10,581,924	+1.46(+8.11%)
Jan 20, 2009	19.11	20.06	17.93	17.97	13,200,734	-1.89(-9.52%)
Jan 16, 2009	19.96	20.46	19.37	19.86	0	+0.38(+1.95%)
Jan 15, 2009	19.45	20.17	18.30	19.48	11,686,538	+0.06(+0.28%)
Jan 14, 2009	19.80	20.09	19.23	19.42	9,844,142	-1.02(-5.00%)
Jan 13, 2009	20.27	20.74	19.94	20.44	9,119,110	-0.13(-0.64%)
Jan 12, 2009	20.85	21.17	20.33	20.58	8,091,465	-0.17(-0.83%)
Jan 09, 2009	21.37	21.54	20.64	20.75	4,898,348	-0.58(-2.72%)
Jan 08, 2009	20.69	21.49	20.49	21.33	5,401,705	+0.56(+2.69%)
Jan 07, 2009	21.62	21.86	20.63	20.77	7,363,471	-1.28(-5.79%)
Jan 06, 2009	22.04	22.52	21.71	22.05	7,641,871	-0.43(-1.93%)
Jan 05, 2009	22.74	22.94	21.82	22.48	7,764,554	-0.48(-2.07%)
Jan 02, 2009	22.61	23.12	21.67	22.96	0	+0.35(+1.53%)

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.