Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	14.35	14.44	14.01	14.20	5,550,392	+0.01(+0.08%)
Mar 30, 2009	13.98	14.21	13.59	14.19	10,212,692	-0.71(-4.75%)
Mar 26, 2009	14.32	15.03	14.31	14.89	5,375,050	+0.70(+4.96%)
Mar 25, 2009	14.08	14.64	13.73	14.19	6,215,874	+0.11(+0.79%)
Mar 24, 2009	14.08	14.38	13.98	14.08	4,282,173	-0.16(-1.11%)
Mar 23, 2009	13.79	14.24	13.78	14.24	3,961,488	+0.88(+6.60%)
Mar 20, 2009	13.53	13.63	13.27	13.36	8,495,893	-0.19(-1.41%)
Mar 19, 2009	13.59	13.66	13.37	13.55	5,354,230	+0.08(+0.62%)
Mar 18, 2009	13.11	13.59	12.82	13.46	5,980,168	+0.39(+3.00%)
Mar 17, 2009	12.67	13.07	12.47	13.07	5,210,491	+0.40(+3.13%)
Mar 16, 2009	12.84	12.98	12.62	12.67	7,666,091	-0.02(-0.18%)
Mar 13, 2009	12.72	12.84	12.56	12.70	0	-0.52(-3.90%)
Mar 12, 2009	12.64	13.30	12.54	13.21	10,098,865	+0.55(+4.34%)
Mar 11, 2009	12.69	12.78	12.49	12.66	6,887,497	+0.13(+1.01%)
Mar 10, 2009	11.49	12.59	11.49	12.54	8,088,751	+1.19(+10.44%)
Mar 09, 2009	11.23	11.50	11.15	11.35	8,683,047	+0.03(+0.27%)
Mar 06, 2009	11.05	11.45	10.84	11.32	0	+0.36(+3.30%)
Mar 05, 2009	11.54	11.61	10.84	10.96	9,302,394	-0.94(-7.89%)
Mar 04, 2009	11.64	12.09	11.56	11.90	6,783,789	+0.36(+3.10%)
Mar 02, 2009	11.80	11.90	11.50	11.54	6,891,432	-0.41(-3.45%)
Feb 27, 2009	11.87	12.27	11.79	11.95	0	-0.15(-1.21%)
Feb 26, 2009	12.33	12.66	12.06	12.10	4,514,755	-0.21(-1.69%)
Feb 25, 2009	12.54	12.61	12.17	12.31	5,688,596	-0.19(-1.54%)
Feb 24, 2009	12.05	12.59	11.85	12.50	6,174,949	+0.54(+4.50%)
Feb 23, 2009	12.79	12.79	11.94	11.96	6,672,824	-0.61(-4.87%)
Feb 20, 2009	12.72	13.00	12.16	12.57	0	-0.29(-2.27%)
Feb 19, 2009	13.39	13.50	12.79	12.86	6,197,882	-0.25(-1.94%)
Feb 18, 2009	13.19	13.32	12.84	13.12	4,926,359	-0.11(-0.84%)
Feb 17, 2009	13.57	13.84	13.23	13.23	5,228,109	-0.70(-5.05%)
Feb 13, 2009	14.13	14.18	13.08	13.93	4,088,358	-0.27(-1.92%)
Feb 12, 2009	14.24	14.27	13.71	14.21	4,648,736	-0.17(-1.18%)
Feb 11, 2009	14.50	14.60	14.19	14.38	3,281,532	-0.01(-0.08%)
Feb 10, 2009	14.99	15.28	14.28	14.39	5,334,497	-0.72(-4.76%)
Feb 09, 2009	15.03	15.45	14.88	15.11	3,745,769	+0.05(+0.36%)
Feb 06, 2009	14.48	15.13	14.48	15.05	3,706,310	+0.56(+3.88%)
Feb 05, 2009	14.01	14.63	13.89	14.49	6,239,443	+0.46(+3.26%)
Feb 04, 2009	14.36	14.36	14.00	14.03	7,546,789	-0.20(-1.43%)
Feb 03, 2009	14.50	14.64	14.18	14.24	9,502,501	-0.19(-1.31%)
Feb 02, 2009	14.30	14.60	14.01	14.43	3,565,846	-0.03(-0.24%)
Jan 30, 2009	15.13	15.20	14.39	14.46	0	-0.69(-4.57%)
Jan 29, 2009	15.56	15.70	15.10	15.15	3,418,772	-0.59(-3.74%)
Jan 28, 2009	15.39	15.88	15.25	15.74	4,568,152	+0.68(+4.55%)
Jan 27, 2009	15.07	15.29	14.74	15.06	5,319,488	+0.11(+0.72%)
Jan 26, 2009	15.20	15.48	14.76	14.95	4,323,830	-0.14(-0.92%)
Jan 23, 2009	14.82	15.33	14.70	15.09	5,730,477	-0.03(-0.20%)
Jan 22, 2009	15.10	15.40	14.93	15.12	6,837,474	-0.45(-2.89%)
Jan 21, 2009	15.51	15.62	14.92	15.57	8,900,348	+0.33(+2.17%)
Jan 20, 2009	15.81	15.94	15.14	15.24	9,772,965	-0.70(-4.42%)
Jan 16, 2009	15.25	16.15	15.25	15.94	0	+0.01(+0.05%)
Jan 15, 2009	15.47	16.25	15.25	15.93	6,845,203	+0.44(+2.83%)
Jan 14, 2009	15.71	15.94	15.39	15.50	4,073,669	-0.55(-3.43%)
Jan 13, 2009	16.28	16.33	15.90	16.05	4,978,184	-0.34(-2.07%)
Jan 12, 2009	16.59	16.67	16.26	16.38	2,689,463	-0.28(-1.69%)
Jan 09, 2009	17.10	17.22	16.56	16.66	3,040,366	-0.34(-1.99%)
Jan 08, 2009	16.52	17.02	16.35	17.00	2,707,557	+0.40(+2.43%)
Jan 07, 2009	17.23	17.23	16.52	16.60	3,906,724	-0.73(-4.20%)
Jan 06, 2009	16.81	17.49	16.75	17.33	4,177,066	+0.67(+4.04%)
Jan 05, 2009	16.63	16.86	16.35	16.65	3,087,608	-0.10(-0.62%)
Jan 02, 2009	16.33	16.83	16.05	16.76	0	+0.43(+2.64%)

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.