Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	14.28	14.37	13.94	14.13	5,577,563	+0.01(+0.08%)
Mar 30, 2009	13.91	14.14	13.53	14.12	10,262,686	-0.70(-4.75%)
Mar 26, 2009	14.25	14.95	14.24	14.82	5,401,363	+0.70(+4.96%)
Mar 25, 2009	14.01	14.57	13.66	14.12	6,246,303	+0.11(+0.79%)
Mar 24, 2009	14.01	14.31	13.91	14.01	4,303,135	-0.16(-1.11%)
Mar 23, 2009	13.72	14.17	13.72	14.17	3,980,880	+0.88(+6.60%)
Mar 20, 2009	13.46	13.56	13.21	13.29	8,537,484	-0.19(-1.41%)
Mar 19, 2009	13.53	13.59	13.30	13.48	5,380,441	+0.08(+0.62%)
Mar 18, 2009	13.05	13.52	12.76	13.40	6,009,443	+0.39(+3.00%)
Mar 17, 2009	12.61	13.01	12.41	13.01	5,235,998	+0.39(+3.13%)
Mar 16, 2009	12.77	12.92	12.56	12.61	7,703,619	-0.02(-0.18%)
Mar 13, 2009	12.66	12.78	12.49	12.64	0	-0.51(-3.90%)
Mar 12, 2009	12.57	13.23	12.48	13.15	10,148,303	+0.55(+4.35%)
Mar 11, 2009	12.62	12.72	12.43	12.60	6,921,214	+0.13(+1.01%)
Mar 10, 2009	11.43	12.53	11.43	12.48	8,128,348	+1.18(+10.44%)
Mar 09, 2009	11.18	11.44	11.10	11.30	8,725,554	+0.03(+0.27%)
Mar 06, 2009	11.00	11.40	10.78	11.27	0	+0.36(+3.30%)
Mar 05, 2009	11.49	11.55	10.78	10.91	9,347,932	-0.93(-7.89%)
Mar 04, 2009	11.58	12.03	11.51	11.84	6,816,998	+0.36(+3.10%)
Mar 02, 2009	11.75	11.84	11.45	11.48	6,925,168	-0.41(-3.44%)
Feb 27, 2009	11.81	12.21	11.74	11.89	0	-0.15(-1.21%)
Feb 26, 2009	12.27	12.60	12.00	12.04	4,536,856	-0.21(-1.69%)
Feb 25, 2009	12.48	12.55	12.12	12.25	5,716,443	-0.19(-1.54%)
Feb 24, 2009	11.99	12.52	11.79	12.44	6,205,178	+0.54(+4.50%)
Feb 23, 2009	12.73	12.73	11.89	11.90	6,705,490	-0.61(-4.87%)
Feb 20, 2009	12.66	12.94	12.10	12.51	0	-0.29(-2.27%)
Feb 19, 2009	13.33	13.44	12.73	12.80	6,228,223	-0.25(-1.94%)
Feb 18, 2009	13.12	13.26	12.78	13.05	4,950,476	-0.11(-0.84%)
Feb 17, 2009	13.51	13.78	13.16	13.16	5,253,702	-0.70(-5.05%)
Feb 13, 2009	14.06	14.11	13.02	13.87	4,108,371	-0.27(-1.92%)
Feb 12, 2009	14.17	14.20	13.64	14.14	4,671,493	-0.17(-1.18%)
Feb 11, 2009	14.43	14.53	14.12	14.31	3,297,596	-0.01(-0.08%)
Feb 10, 2009	14.92	15.20	14.21	14.32	5,360,611	-0.72(-4.76%)
Feb 09, 2009	14.95	15.37	14.81	15.03	3,764,106	+0.05(+0.36%)
Feb 06, 2009	14.41	15.06	14.41	14.98	3,724,454	+0.56(+3.88%)
Feb 05, 2009	13.94	14.56	13.82	14.42	6,269,987	+0.46(+3.26%)
Feb 04, 2009	14.29	14.29	13.93	13.96	7,583,733	-0.20(-1.43%)
Feb 03, 2009	14.43	14.57	14.11	14.17	9,549,019	-0.19(-1.31%)
Feb 02, 2009	14.23	14.53	13.94	14.36	3,583,302	-0.03(-0.24%)
Jan 30, 2009	15.06	15.12	14.32	14.39	0	-0.69(-4.57%)
Jan 29, 2009	15.48	15.62	15.03	15.08	3,435,508	-0.59(-3.74%)
Jan 28, 2009	15.31	15.80	15.18	15.66	4,590,514	+0.68(+4.55%)
Jan 27, 2009	14.99	15.21	14.67	14.98	5,345,529	+0.11(+0.72%)
Jan 26, 2009	15.13	15.40	14.69	14.88	4,344,997	-0.14(-0.92%)
Jan 23, 2009	14.75	15.26	14.63	15.01	5,758,529	-0.03(-0.20%)
Jan 22, 2009	15.03	15.33	14.85	15.04	6,870,946	-0.45(-2.89%)
Jan 21, 2009	15.44	15.55	14.85	15.49	8,943,918	+0.33(+2.17%)
Jan 20, 2009	15.73	15.86	15.07	15.16	9,820,806	-0.70(-4.42%)
Jan 16, 2009	15.18	16.07	15.18	15.86	0	+0.01(+0.05%)
Jan 15, 2009	15.40	16.17	15.18	15.86	6,878,713	+0.44(+2.83%)
Jan 14, 2009	15.63	15.86	15.32	15.42	4,093,611	-0.55(-3.43%)
Jan 13, 2009	16.20	16.25	15.82	15.97	5,002,554	-0.34(-2.07%)
Jan 12, 2009	16.51	16.59	16.18	16.30	2,702,629	-0.28(-1.69%)
Jan 09, 2009	17.02	17.14	16.48	16.58	3,055,249	-0.34(-1.99%)
Jan 08, 2009	16.44	16.94	16.27	16.92	2,720,811	+0.40(+2.43%)
Jan 07, 2009	17.14	17.14	16.44	16.52	3,925,848	-0.72(-4.20%)
Jan 06, 2009	16.73	17.40	16.66	17.24	4,197,514	+0.67(+4.04%)
Jan 05, 2009	16.55	16.78	16.27	16.57	3,102,723	-0.10(-0.62%)
Jan 02, 2009	16.25	16.74	15.97	16.68	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.