Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	16.15	16.27	15.49	15.83	2,040,591	-0.30(-1.84%)
Mar 30, 2009	16.04	16.15	15.65	16.12	1,606,741	-0.72(-4.29%)
Mar 26, 2009	16.21	17.11	16.07	16.85	4,296,333	+0.84(+5.23%)
Mar 25, 2009	15.84	16.47	15.50	16.01	3,483,448	+0.34(+2.14%)
Mar 24, 2009	15.76	15.97	15.48	15.67	3,556,258	-0.28(-1.77%)
Mar 23, 2009	15.67	15.96	15.58	15.96	3,574,962	+0.97(+6.45%)
Mar 20, 2009	15.67	15.67	14.69	14.99	4,051,987	-0.85(-5.36%)
Mar 19, 2009	15.87	15.99	15.49	15.84	4,097,139	-0.08(-0.50%)
Mar 18, 2009	15.43	16.15	15.16	15.92	4,334,774	+0.32(+2.05%)
Mar 17, 2009	14.93	15.61	14.86	15.60	3,841,121	+0.66(+4.44%)
Mar 16, 2009	15.51	15.68	14.81	14.94	5,072,287	-0.40(-2.58%)
Mar 13, 2009	15.23	15.71	15.08	15.33	0	+0.05(+0.35%)
Mar 12, 2009	14.97	15.35	14.92	15.28	6,223,227	+0.19(+1.26%)
Mar 11, 2009	15.07	15.95	14.84	15.09	9,372,009	+0.94(+6.62%)
Mar 10, 2009	13.70	14.51	13.53	14.15	8,964,959	+0.66(+4.91%)
Mar 09, 2009	13.41	14.35	12.95	13.49	7,008,914	+0.15(+1.14%)
Mar 06, 2009	13.28	13.48	12.98	13.34	0	+0.36(+2.76%)
Mar 05, 2009	13.04	13.79	12.80	12.98	7,335,778	-0.08(-0.64%)
Mar 04, 2009	12.73	13.53	12.50	13.06	13,276,583	+1.83(+16.27%)
Mar 02, 2009	11.72	11.97	11.20	11.23	3,424,275	-0.58(-4.90%)
Feb 27, 2009	11.27	12.02	11.10	11.81	0	+0.35(+3.06%)
Feb 26, 2009	11.55	11.88	11.43	11.46	2,713,567	-0.10(-0.86%)
Feb 25, 2009	10.92	11.77	10.92	11.56	6,159,641	+0.43(+3.83%)
Feb 24, 2009	10.61	11.24	10.55	11.14	4,247,301	+0.62(+5.94%)
Feb 23, 2009	10.89	11.08	10.46	10.51	1,703,199	-0.26(-2.40%)
Feb 20, 2009	10.79	11.11	10.45	10.77	3,881,920	-0.25(-2.28%)
Feb 19, 2009	10.93	11.31	10.79	11.02	2,786,475	+0.24(+2.19%)
Feb 18, 2009	10.98	11.05	10.64	10.79	2,825,972	-0.12(-1.12%)
Feb 17, 2009	10.97	11.12	10.52	10.91	2,960,145	-0.29(-2.58%)
Feb 13, 2009	11.61	11.68	11.08	11.20	2,478,767	-0.48(-4.11%)
Feb 12, 2009	11.65	11.72	11.23	11.68	3,171,799	+0.01(+0.07%)
Feb 11, 2009	11.81	11.85	11.32	11.67	3,211,743	+0.07(+0.59%)
Feb 10, 2009	11.48	12.00	11.38	11.60	6,103,880	+0.02(+0.13%)
Feb 09, 2009	11.14	11.70	10.98	11.58	3,582,281	+0.73(+6.74%)
Feb 06, 2009	10.62	10.98	10.59	10.85	2,782,822	+0.39(+3.71%)
Feb 05, 2009	10.36	10.94	10.16	10.47	4,954,759	+0.13(+1.25%)
Feb 04, 2009	10.62	10.62	10.05	10.34	4,672,486	-0.30(-2.79%)
Feb 03, 2009	9.955	10.80	9.901	10.63	5,376,306	+0.74(+7.47%)
Feb 02, 2009	10.08	10.36	9.612	9.894	5,419,596	-0.35(-3.42%)
Jan 30, 2009	10.36	10.53	10.07	10.24	0	+0.01(+0.07%)
Jan 29, 2009	10.55	10.79	10.21	10.24	1,320,612	-0.46(-4.34%)
Jan 28, 2009	10.47	10.96	10.41	10.70	2,168,951	+0.43(+4.23%)
Jan 27, 2009	10.66	10.71	10.15	10.27	2,706,036	-0.36(-3.37%)
Jan 26, 2009	10.77	11.21	10.42	10.62	1,866,985	-0.08(-0.71%)
Jan 23, 2009	10.45	10.92	10.31	10.70	1,240,670	-0.05(-0.43%)
Jan 22, 2009	10.68	10.91	10.19	10.75	3,163,285	-0.02(-0.14%)
Jan 21, 2009	10.45	10.76	10.32	10.76	3,590,465	+0.33(+3.14%)
Jan 20, 2009	11.16	11.22	10.39	10.43	2,492,343	-0.68(-6.10%)
Jan 16, 2009	11.10	11.23	10.60	11.11	2,607,761	+0.22(+2.03%)
Jan 15, 2009	10.11	11.30	9.901	10.89	4,859,901	+0.74(+7.28%)
Jan 14, 2009	10.40	10.40	9.848	10.15	3,202,418	-0.52(-4.85%)
Jan 13, 2009	10.50	10.88	10.33	10.67	2,808,922	+0.16(+1.52%)
Jan 12, 2009	10.55	10.92	10.31	10.51	3,470,344	-0.23(-2.13%)
Jan 09, 2009	11.38	11.38	10.64	10.74	3,215,159	-0.64(-5.62%)
Jan 08, 2009	11.46	11.54	10.94	11.38	2,617,495	-0.17(-1.45%)
Jan 07, 2009	11.65	11.74	11.31	11.55	2,922,538	-0.17(-1.43%)
Jan 06, 2009	11.79	11.87	11.52	11.71	3,350,456	+0.12(+1.05%)
Jan 05, 2009	11.09	11.81	10.83	11.59	4,171,760	+0.53(+4.75%)
Jan 02, 2009	10.89	11.38	10.89	11.07	0	+0.03(+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.