Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	11.65	11.73	10.77	11.27	693,947	-0.06(-0.52%)
Mar 30, 2009	11.93	11.93	10.98	11.33	713,994	-1.12(-8.96%)
Mar 26, 2009	11.65	12.51	11.65	12.45	1,128,599	+0.91(+7.87%)
Mar 25, 2009	11.10	12.63	10.77	11.54	1,633,925	+0.67(+6.18%)
Mar 24, 2009	10.35	11.05	10.07	10.87	1,461,716	+0.17(+1.57%)
Mar 23, 2009	10.28	10.71	10.17	10.70	2,055,928	+1.80(+20.18%)
Mar 20, 2009	11.75	11.77	8.794	8.902	4,434,740	-2.72(-23.43%)
Mar 19, 2009	13.32	13.82	11.58	11.63	1,269,145	-1.50(-11.43%)
Mar 18, 2009	11.23	13.64	10.46	13.13	1,807,067	+1.76(+15.45%)
Mar 17, 2009	10.58	11.38	10.40	11.37	1,017,162	+0.80(+7.56%)
Mar 16, 2009	11.99	12.07	10.46	10.57	866,978	-1.23(-10.45%)
Mar 13, 2009	11.93	12.42	10.97	11.80	0	-0.23(-1.89%)
Mar 12, 2009	10.38	12.18	9.870	12.03	925,539	+1.58(+15.11%)
Mar 11, 2009	10.85	11.36	10.14	10.45	1,002,805	-0.34(-3.11%)
Mar 10, 2009	9.208	10.81	9.208	10.79	1,042,764	+1.97(+22.40%)
Mar 09, 2009	8.389	9.425	8.290	8.814	716,598	+0.10(+1.13%)
Mar 06, 2009	9.011	9.268	8.389	8.715	0	-0.25(-2.75%)
Mar 05, 2009	9.327	9.643	8.626	8.962	781,346	-0.77(-7.91%)
Mar 04, 2009	9.356	9.958	9.189	9.731	889,974	+0.34(+3.57%)
Mar 02, 2009	9.445	10.07	9.317	9.396	1,666,501	-0.39(-4.03%)
Feb 27, 2009	9.722	10.52	9.652	9.791	0	-0.31(-3.03%)
Feb 26, 2009	10.52	11.01	10.07	10.10	925,458	-0.21(-2.01%)
Feb 25, 2009	10.85	10.96	9.722	10.30	1,072,940	-0.54(-5.00%)
Feb 24, 2009	9.988	11.42	9.574	10.85	1,107,016	+1.16(+12.03%)
Feb 23, 2009	10.06	10.33	9.376	9.682	882,143	-0.22(-2.19%)
Feb 20, 2009	9.751	10.10	9.386	9.899	0	+0.00(+0.00%)
Feb 19, 2009	11.79	11.94	9.810	9.899	1,258,443	-1.36(-12.10%)
Feb 18, 2009	11.94	12.57	11.20	11.26	1,252,571	-0.63(-5.31%)
Feb 17, 2009	12.17	12.17	11.51	11.89	1,030,367	-0.91(-7.09%)
Feb 13, 2009	12.23	13.13	11.72	12.80	1,090,323	+0.55(+4.51%)
Feb 12, 2009	13.67	13.67	11.08	12.25	2,117,429	-1.84(-13.03%)
Feb 11, 2009	13.68	14.66	13.20	14.08	1,354,123	+0.55(+4.08%)
Feb 10, 2009	15.19	16.20	13.32	13.53	1,892,993	-2.02(-13.01%)
Feb 09, 2009	15.23	16.82	14.62	15.55	1,260,561	+0.26(+1.68%)
Feb 06, 2009	14.06	15.89	13.78	15.30	1,911,467	+1.48(+10.71%)
Feb 05, 2009	13.47	15.10	13.29	13.82	1,600,286	+0.20(+1.45%)
Feb 04, 2009	13.64	14.31	13.34	13.62	1,104,844	-0.36(-2.54%)
Feb 03, 2009	12.12	14.25	12.11	13.98	1,572,996	+2.09(+17.61%)
Feb 02, 2009	10.49	12.22	10.30	11.88	1,867,916	+1.01(+9.26%)
Jan 30, 2009	10.53	11.10	10.02	10.88	0	+0.41(+3.96%)
Jan 29, 2009	10.91	11.67	9.968	10.46	1,113,560	-1.41(-11.89%)
Jan 28, 2009	11.06	12.34	11.06	11.87	898,112	+1.13(+10.57%)
Jan 27, 2009	11.34	11.56	10.68	10.74	555,200	-0.46(-4.14%)
Jan 26, 2009	10.56	12.11	10.49	11.20	1,100,342	+0.64(+6.07%)
Jan 23, 2009	9.949	11.15	9.593	10.56	1,171,965	+0.40(+3.98%)
Jan 22, 2009	9.366	10.50	9.179	10.16	895,746	+0.39(+4.04%)
Jan 21, 2009	9.781	10.05	8.932	9.761	1,093,823	+0.23(+2.38%)
Jan 20, 2009	10.45	10.88	9.524	9.534	1,287,732	-1.22(-11.38%)
Jan 16, 2009	11.13	11.27	9.998	10.76	0	+0.19(+1.77%)
Jan 15, 2009	10.62	11.50	9.860	10.57	1,012,406	-0.05(-0.46%)
Jan 14, 2009	11.96	12.10	10.55	10.62	1,189,999	-1.77(-14.26%)
Jan 13, 2009	11.88	12.57	11.40	12.39	966,057	+0.49(+4.15%)
Jan 12, 2009	14.22	14.49	11.88	11.89	925,454	-2.30(-16.20%)
Jan 09, 2009	13.92	14.36	12.59	14.19	1,143,099	+0.24(+1.70%)
Jan 08, 2009	13.63	14.09	12.60	13.96	922,688	+0.31(+2.24%)
Jan 07, 2009	14.00	14.26	13.17	13.65	853,676	-0.84(-5.79%)
Jan 06, 2009	13.37	14.52	13.21	14.49	809,363	+1.31(+9.96%)
Jan 05, 2009	11.89	13.25	11.66	13.18	831,226	+1.32(+11.16%)
Jan 02, 2009	11.67	12.28	11.37	11.85	0	-0.16(-1.31%)

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.