Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	13.11	14.02	13.02	13.80	19,992,370	+0.84(+6.50%)
Mar 30, 2009	13.68	13.96	12.89	12.95	12,983,569	-2.05(-13.66%)
Mar 26, 2009	14.36	15.09	13.52	15.00	19,062,152	+0.89(+6.29%)
Mar 25, 2009	14.92	14.99	13.20	14.12	22,968,796	-0.48(-3.27%)
Mar 24, 2009	14.95	15.87	14.26	14.59	19,072,198	-0.69(-4.51%)
Mar 23, 2009	14.42	15.41	14.33	15.28	29,389,164	+1.90(+14.24%)
Mar 20, 2009	15.22	15.22	13.33	13.38	19,771,746	-3.05(-18.58%)
Mar 19, 2009	16.57	16.69	15.15	16.43	15,873,684	+0.09(+0.52%)
Mar 18, 2009	15.08	16.63	14.53	16.34	21,060,442	+0.80(+5.14%)
Mar 17, 2009	14.24	15.56	14.05	15.54	17,890,792	+1.15(+7.96%)
Mar 16, 2009	15.76	15.98	14.21	14.40	17,877,996	-1.11(-7.15%)
Mar 13, 2009	16.07	16.27	15.02	15.51	0	-0.69(-4.28%)
Mar 12, 2009	14.72	16.28	14.50	16.20	19,749,214	+1.46(+9.91%)
Mar 11, 2009	15.24	15.26	14.30	14.74	22,126,188	-0.28(-1.88%)
Mar 10, 2009	12.77	15.02	12.58	15.02	31,939,738	+2.73(+22.18%)
Mar 09, 2009	12.10	12.43	11.58	12.29	18,640,594	+0.13(+1.06%)
Mar 06, 2009	12.19	12.24	11.21	12.16	0	+0.15(+1.24%)
Mar 05, 2009	12.67	12.77	11.78	12.02	19,307,026	-1.03(-7.89%)
Mar 04, 2009	13.55	13.76	12.61	13.04	17,776,618	+0.54(+4.32%)
Mar 02, 2009	13.29	13.34	12.35	12.50	22,140,128	-1.08(-7.94%)
Feb 27, 2009	14.02	14.63	13.44	13.58	0	-0.87(-6.03%)
Feb 26, 2009	15.39	15.84	14.34	14.46	21,266,202	-1.10(-7.05%)
Feb 25, 2009	15.50	16.33	14.60	15.55	21,641,378	-0.12(-0.79%)
Feb 24, 2009	15.16	15.98	13.99	15.68	23,372,286	+0.53(+3.51%)
Feb 23, 2009	17.12	17.12	15.08	15.14	14,747,487	-1.68(-9.99%)
Feb 20, 2009	15.03	17.09	14.76	16.83	0	+1.27(+8.19%)
Feb 19, 2009	16.52	16.70	15.33	15.55	13,615,786	-0.63(-3.87%)
Feb 18, 2009	16.07	16.43	14.97	16.18	17,120,090	+0.34(+2.18%)
Feb 17, 2009	16.73	17.16	15.64	15.83	22,132,260	-1.93(-10.84%)
Feb 13, 2009	19.67	19.83	17.61	17.76	20,685,462	-2.09(-10.52%)
Feb 12, 2009	20.07	20.20	18.31	19.85	16,574,716	-0.73(-3.53%)
Feb 11, 2009	20.16	20.67	19.41	20.57	11,513,184	+0.64(+3.23%)
Feb 10, 2009	21.79	22.32	19.71	19.93	15,208,693	-2.39(-10.73%)
Feb 09, 2009	21.91	22.46	21.47	22.32	7,358,525	+0.37(+1.66%)
Feb 06, 2009	20.62	22.17	20.27	21.96	0	+1.69(+8.36%)
Feb 05, 2009	20.20	21.23	19.54	20.27	12,109,775	-0.23(-1.13%)
Feb 04, 2009	20.76	21.27	20.40	20.50	10,926,766	-0.15(-0.74%)
Feb 03, 2009	21.17	21.24	20.29	20.65	10,442,186	-0.78(-3.62%)
Feb 02, 2009	20.56	21.56	20.34	21.43	10,923,804	+0.34(+1.61%)
Jan 30, 2009	22.51	22.69	20.70	21.09	0	-0.96(-4.37%)
Jan 29, 2009	23.08	23.65	21.92	22.05	13,032,992	-1.69(-7.12%)
Jan 28, 2009	22.18	23.91	22.10	23.74	13,935,145	+2.27(+10.57%)
Jan 27, 2009	21.55	21.98	21.03	21.47	7,787,203	+0.31(+1.45%)
Jan 26, 2009	21.80	22.15	20.78	21.16	9,978,320	-0.09(-0.41%)
Jan 23, 2009	20.15	21.37	19.82	21.25	9,401,050	+0.29(+1.39%)
Jan 22, 2009	21.08	21.94	20.35	20.96	11,932,911	-1.23(-5.54%)
Jan 21, 2009	20.52	22.23	19.90	22.19	16,940,630	+2.43(+12.29%)
Jan 20, 2009	21.87	22.05	19.56	19.76	12,686,908	-2.44(-10.99%)
Jan 16, 2009	21.83	22.35	20.66	22.20	0	+0.93(+4.37%)
Jan 15, 2009	20.88	22.14	19.66	21.27	13,899,945	+0.25(+1.18%)
Jan 14, 2009	21.66	21.90	20.72	21.02	11,054,870	-1.47(-6.52%)
Jan 13, 2009	21.72	22.69	21.26	22.49	7,543,637	+0.91(+4.23%)
Jan 12, 2009	22.71	22.77	21.26	21.57	8,690,990	-1.29(-5.63%)
Jan 09, 2009	24.04	24.36	22.69	22.86	7,510,543	-1.12(-4.67%)
Jan 08, 2009	23.45	24.13	22.96	23.98	8,260,495	-0.40(-1.63%)
Jan 07, 2009	25.03	25.23	24.20	24.38	7,755,863	-1.25(-4.87%)
Jan 06, 2009	24.11	25.87	23.39	25.63	12,078,134	+1.78(+7.47%)
Jan 05, 2009	24.16	24.44	23.46	23.85	8,582,995	-0.34(-1.42%)
Jan 02, 2009	24.98	25.13	24.03	24.19	0	-0.85(-3.41%)

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.