Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	13.54	14.01	13.17	13.82	14,144,193	+0.45(+3.35%)
Mar 30, 2009	14.16	14.24	13.30	13.38	14,310,017	-1.34(-9.08%)
Mar 26, 2009	14.67	14.86	14.03	14.71	11,466,127	+0.27(+1.90%)
Mar 25, 2009	14.36	14.99	13.59	14.44	12,226,104	+0.04(+0.30%)
Mar 24, 2009	14.80	15.44	14.13	14.39	11,702,789	-0.91(-5.94%)
Mar 23, 2009	13.96	15.34	13.96	15.30	13,622,297	+1.88(+14.04%)
Mar 20, 2009	13.65	13.98	13.35	13.42	11,823,886	-0.73(-5.13%)
Mar 19, 2009	14.38	14.62	13.45	14.15	13,983,980	-0.04(-0.26%)
Mar 18, 2009	12.83	14.24	12.43	14.18	15,556,605	+1.23(+9.51%)
Mar 17, 2009	12.00	12.98	11.82	12.95	8,704,147	+0.91(+7.55%)
Mar 16, 2009	12.32	13.06	11.98	12.04	10,275,899	-0.10(-0.83%)
Mar 13, 2009	12.11	12.27	11.42	12.14	0	+0.14(+1.14%)
Mar 12, 2009	11.08	12.11	10.65	12.00	11,544,516	+0.87(+7.78%)
Mar 11, 2009	11.26	11.55	10.71	11.14	10,647,295	-0.09(-0.84%)
Mar 10, 2009	10.60	11.29	10.10	11.23	13,661,196	+1.04(+10.20%)
Mar 09, 2009	10.32	10.64	9.940	10.19	10,050,146	-0.31(-2.96%)
Mar 06, 2009	10.49	10.64	9.998	10.50	0	+0.14(+1.39%)
Mar 05, 2009	11.32	11.40	10.11	10.36	13,420,157	-1.31(-11.20%)
Mar 04, 2009	11.35	12.08	10.85	11.67	10,021,766	-0.09(-0.80%)
Mar 02, 2009	11.98	12.43	11.73	11.76	13,959,091	-0.39(-3.21%)
Feb 27, 2009	13.05	13.05	12.05	12.15	0	-1.18(-8.88%)
Feb 26, 2009	13.21	13.61	12.83	13.33	14,275,011	+0.65(+5.12%)
Feb 25, 2009	13.07	13.14	12.14	12.68	13,821,284	-0.77(-5.74%)
Feb 24, 2009	12.11	13.53	11.95	13.46	13,234,433	+1.19(+9.71%)
Feb 23, 2009	13.56	13.72	12.26	12.26	10,593,713	-1.05(-7.86%)
Feb 20, 2009	12.85	13.58	12.46	13.31	0	+0.26(+1.99%)
Feb 19, 2009	14.35	14.46	12.95	13.05	11,237,635	-1.20(-8.41%)
Feb 18, 2009	14.17	14.43	13.64	14.25	10,824,371	+0.43(+3.14%)
Feb 17, 2009	14.52	14.90	13.80	13.82	12,907,338	-1.51(-9.84%)
Feb 13, 2009	15.44	15.93	15.27	15.33	0	-0.22(-1.39%)
Feb 12, 2009	14.89	15.64	14.78	15.54	9,916,701	-0.17(-1.10%)
Feb 11, 2009	14.98	15.82	14.89	15.72	9,011,288	+0.89(+5.99%)
Feb 10, 2009	15.94	16.11	14.74	14.83	14,336,374	-1.28(-7.97%)
Feb 09, 2009	16.50	16.69	15.90	16.11	7,448,389	-0.27(-1.67%)
Feb 06, 2009	15.90	16.57	15.38	16.39	0	+0.81(+5.19%)
Feb 05, 2009	15.43	16.13	15.20	15.58	10,479,066	-0.02(-0.14%)
Feb 04, 2009	15.87	16.24	15.40	15.60	8,503,468	-0.19(-1.23%)
Feb 03, 2009	14.99	16.08	14.92	15.79	9,632,731	+0.71(+4.69%)
Feb 02, 2009	15.26	15.69	14.72	15.09	12,881,580	-0.56(-3.55%)
Jan 30, 2009	16.08	16.76	15.25	15.64	0	-1.32(-7.79%)
Jan 29, 2009	17.14	18.01	16.60	16.96	21,972,460	-4.43(-20.72%)
Jan 28, 2009	20.84	21.60	20.02	21.40	9,861,618	+1.75(+8.89%)
Jan 27, 2009	19.01	19.68	18.67	19.65	6,751,537	+0.92(+4.89%)
Jan 26, 2009	19.12	19.82	18.31	18.73	7,249,772	-0.49(-2.55%)
Jan 23, 2009	18.19	19.39	17.91	19.22	7,872,843	+0.15(+0.79%)
Jan 22, 2009	19.71	20.00	18.59	19.07	9,915,377	-1.24(-6.11%)
Jan 21, 2009	19.77	20.47	18.80	20.31	10,118,099	+1.52(+8.11%)
Jan 20, 2009	19.98	20.98	18.75	18.79	12,622,121	-1.98(-9.52%)
Jan 16, 2009	20.88	21.40	20.26	20.77	0	+0.40(+1.95%)
Jan 15, 2009	20.34	21.09	19.14	20.37	11,174,295	+0.06(+0.28%)
Jan 14, 2009	20.70	21.01	20.11	20.31	9,412,655	-1.07(-5.00%)
Jan 13, 2009	21.19	21.69	20.85	21.38	8,719,402	-0.14(-0.64%)
Jan 12, 2009	21.81	22.14	21.27	21.52	7,736,801	-0.18(-0.83%)
Jan 09, 2009	22.35	22.52	21.58	21.70	4,683,644	-0.61(-2.72%)
Jan 08, 2009	21.64	22.48	21.43	22.31	5,164,938	+0.58(+2.69%)
Jan 07, 2009	22.61	22.86	21.58	21.72	7,040,717	-1.34(-5.79%)
Jan 06, 2009	23.05	23.55	22.70	23.06	7,306,913	-0.45(-1.93%)
Jan 05, 2009	23.79	24.00	22.82	23.51	7,424,219	-0.50(-2.07%)
Jan 02, 2009	23.65	24.18	22.66	24.01	0	+0.36(+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.