Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	13.51	13.87	13.13	13.70	39,170,308	+0.56(+4.28%)
Mar 30, 2009	12.72	13.42	12.72	13.14	33,867,060	-0.04(-0.33%)
Mar 26, 2009	13.21	13.32	12.98	13.18	22,202,980	+0.02(+0.14%)
Mar 25, 2009	13.14	13.41	12.97	13.17	21,017,236	+0.15(+1.15%)
Mar 24, 2009	13.16	13.19	12.96	13.02	31,310,176	-0.25(-1.89%)
Mar 23, 2009	12.97	13.28	12.97	13.27	22,647,386	+0.46(+3.56%)
Mar 20, 2009	13.03	13.11	12.67	12.81	28,407,816	-0.22(-1.66%)
Mar 19, 2009	13.34	13.38	12.82	13.03	19,779,970	-0.22(-1.63%)
Mar 18, 2009	13.21	13.49	12.96	13.24	24,757,712	+0.07(+0.57%)
Mar 17, 2009	12.82	13.17	12.72	13.17	18,315,176	+0.34(+2.63%)
Mar 16, 2009	13.22	13.42	12.82	12.83	23,579,108	-0.27(-2.05%)
Mar 13, 2009	13.13	13.13	12.80	13.10	0	+0.11(+0.82%)
Mar 12, 2009	12.18	13.05	12.08	12.99	36,738,480	+0.81(+6.67%)
Mar 11, 2009	12.75	12.89	12.14	12.18	31,276,354	-0.47(-3.71%)
Mar 10, 2009	12.14	12.65	12.04	12.65	44,863,464	+0.76(+6.42%)
Mar 09, 2009	11.73	12.00	11.51	11.88	42,214,072	+0.41(+3.60%)
Mar 06, 2009	11.13	11.58	11.09	11.47	0	+0.41(+3.73%)
Mar 05, 2009	11.37	11.37	10.96	11.06	26,785,774	-0.50(-4.33%)
Mar 04, 2009	11.17	11.72	10.94	11.56	37,105,596	+0.44(+3.99%)
Mar 02, 2009	11.30	11.50	11.10	11.12	32,211,274	-0.39(-3.42%)
Feb 27, 2009	11.75	11.90	11.49	11.51	0	-0.64(-5.30%)
Feb 26, 2009	12.94	13.03	12.12	12.15	33,445,326	-0.64(-5.03%)
Feb 25, 2009	12.75	13.04	12.51	12.80	26,248,384	+0.07(+0.54%)
Feb 24, 2009	12.51	12.78	12.45	12.73	22,237,778	+0.30(+2.41%)
Feb 23, 2009	12.43	12.86	12.38	12.43	18,696,596	-0.31(-2.41%)
Feb 20, 2009	12.65	12.88	12.57	12.73	0	-0.09(-0.68%)
Feb 19, 2009	13.19	13.21	12.78	12.82	22,657,180	-0.26(-1.96%)
Feb 18, 2009	13.34	13.38	12.93	13.08	23,119,652	-0.21(-1.55%)
Feb 17, 2009	13.41	13.47	13.22	13.28	25,814,966	-0.31(-2.30%)
Feb 13, 2009	13.86	14.19	13.48	13.60	24,020,062	-0.48(-3.42%)
Feb 12, 2009	14.08	14.10	13.62	14.08	21,208,732	-0.07(-0.49%)
Feb 11, 2009	14.03	14.20	13.89	14.15	21,279,642	+0.23(+1.62%)
Feb 10, 2009	14.35	14.47	13.87	13.92	22,794,970	-0.51(-3.51%)
Feb 09, 2009	14.43	14.52	14.14	14.43	13,625,406	+0.01(+0.04%)
Feb 06, 2009	14.63	14.87	14.17	14.42	20,040,280	+0.19(+1.36%)
Feb 05, 2009	14.13	14.28	14.04	14.23	30,603,390	+0.02(+0.13%)
Feb 04, 2009	14.45	14.63	14.13	14.21	23,034,302	-0.17(-1.17%)
Feb 03, 2009	14.10	14.53	13.78	14.38	34,075,736	+0.63(+4.59%)
Feb 02, 2009	13.44	14.25	13.33	13.75	39,657,576	+0.36(+2.71%)
Jan 30, 2009	13.62	13.72	13.28	13.38	0	-0.26(-1.88%)
Jan 29, 2009	14.07	14.07	13.51	13.64	23,614,912	-0.34(-2.46%)
Jan 28, 2009	14.75	14.83	13.88	13.98	35,743,580	-0.48(-3.29%)
Jan 27, 2009	14.33	14.76	14.20	14.46	42,654,100	+0.55(+3.96%)
Jan 26, 2009	14.27	14.30	13.78	13.91	29,535,312	-0.09(-0.63%)
Jan 23, 2009	13.91	14.15	13.67	14.00	34,450,084	+0.02(+0.18%)
Jan 22, 2009	13.87	14.11	13.63	13.97	22,118,314	-0.08(-0.53%)
Jan 21, 2009	13.73	14.10	13.66	14.05	34,034,972	+0.46(+3.36%)
Jan 20, 2009	13.75	14.02	13.53	13.59	27,477,944	-0.21(-1.50%)
Jan 16, 2009	14.12	14.16	13.57	13.80	0	-0.01(-0.09%)
Jan 15, 2009	13.87	13.87	13.49	13.81	27,234,234	-0.08(-0.54%)
Jan 14, 2009	13.73	13.92	13.65	13.88	27,413,210	+0.12(+0.91%)
Jan 13, 2009	13.92	14.05	13.63	13.76	21,292,582	-0.09(-0.63%)
Jan 12, 2009	14.07	14.07	13.79	13.85	21,101,080	-0.12(-0.89%)
Jan 09, 2009	14.17	14.31	13.93	13.97	26,715,138	-0.10(-0.71%)
Jan 08, 2009	13.83	14.13	13.78	14.07	22,894,746	+0.21(+1.49%)
Jan 07, 2009	13.91	14.14	13.82	13.87	25,126,052	-0.11(-0.76%)
Jan 06, 2009	14.61	14.85	13.86	13.97	33,625,888	-0.55(-3.79%)
Jan 05, 2009	14.90	14.96	14.45	14.52	27,185,102	-0.41(-2.72%)
Jan 02, 2009	14.53	14.99	14.43	14.93	0	+0.39(+2.71%)

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.