Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.45	10.48	9.952	10.21	19,934,590	+0.10(+0.96%)
Mar 30, 2009	10.56	10.67	9.867	10.11	17,567,358	-1.22(-10.77%)
Mar 26, 2009	10.93	11.40	10.86	11.33	24,305,110	+0.70(+6.60%)
Mar 25, 2009	10.53	10.89	10.32	10.63	21,341,398	+0.21(+1.97%)
Mar 24, 2009	10.29	10.65	10.17	10.43	17,732,902	-0.15(-1.46%)
Mar 23, 2009	10.21	10.59	9.981	10.58	29,992,742	+0.30(+2.88%)
Mar 20, 2009	11.14	11.16	10.27	10.28	22,513,944	-0.80(-7.20%)
Mar 19, 2009	10.89	11.45	10.72	11.08	22,036,274	+0.53(+4.99%)
Mar 18, 2009	10.59	10.69	10.17	10.55	23,366,124	+0.00(+0.04%)
Mar 17, 2009	10.25	10.56	9.895	10.55	16,475,286	+0.33(+3.24%)
Mar 16, 2009	9.935	10.56	9.935	10.22	15,755,444	+0.34(+3.40%)
Mar 13, 2009	10.21	10.27	9.633	9.884	0	-0.14(-1.42%)
Mar 12, 2009	9.730	10.06	9.587	10.03	17,453,274	+0.29(+2.99%)
Mar 11, 2009	9.844	10.11	9.433	9.736	20,113,788	+0.02(+0.23%)
Mar 10, 2009	9.787	10.07	9.582	9.713	20,453,470	+0.23(+2.41%)
Mar 09, 2009	9.097	9.833	9.097	9.485	15,871,224	+0.22(+2.40%)
Mar 06, 2009	9.416	9.633	8.960	9.262	0	-0.06(-0.67%)
Mar 05, 2009	9.690	9.775	9.228	9.325	22,516,044	-0.60(-6.03%)
Mar 04, 2009	10.19	10.42	9.850	9.924	31,838,598	+0.24(+2.47%)
Mar 02, 2009	10.74	10.80	9.639	9.684	29,266,580	-1.37(-12.38%)
Feb 27, 2009	11.21	11.55	10.89	11.05	0	-0.49(-4.25%)
Feb 26, 2009	11.93	11.96	11.50	11.54	17,333,136	-0.16(-1.36%)
Feb 25, 2009	11.55	12.00	11.06	11.70	27,830,860	+0.37(+3.27%)
Feb 24, 2009	10.72	11.43	10.62	11.33	20,056,108	+0.77(+7.29%)
Feb 23, 2009	11.11	11.34	10.53	10.56	24,453,574	-0.36(-3.29%)
Feb 20, 2009	11.44	11.46	10.57	10.92	29,104,614	-0.86(-7.26%)
Feb 19, 2009	12.38	12.51	11.63	11.78	26,285,476	-0.34(-2.82%)
Feb 18, 2009	12.74	12.74	11.98	12.12	23,065,568	-0.49(-3.89%)
Feb 17, 2009	13.35	13.49	12.56	12.61	24,469,594	-1.12(-8.14%)
Feb 13, 2009	13.41	13.97	13.40	13.73	18,852,816	+0.05(+0.33%)
Feb 12, 2009	12.94	13.77	12.78	13.68	32,175,782	+0.55(+4.21%)
Feb 11, 2009	13.46	13.55	12.81	13.13	24,138,402	-0.10(-0.78%)
Feb 10, 2009	14.06	14.26	13.08	13.23	21,881,284	-0.72(-5.19%)
Feb 09, 2009	13.58	14.19	13.57	13.96	17,983,934	+0.42(+3.07%)
Feb 06, 2009	13.47	13.66	13.25	13.54	20,062,740	+0.02(+0.13%)
Feb 05, 2009	13.52	13.70	13.15	13.52	27,223,792	-0.12(-0.88%)
Feb 04, 2009	13.46	13.91	13.44	13.64	22,186,944	+0.23(+1.74%)
Feb 03, 2009	13.20	13.54	13.04	13.41	20,252,472	+0.35(+2.66%)
Feb 02, 2009	13.46	13.46	12.84	13.06	22,102,446	-0.70(-5.06%)
Jan 30, 2009	14.28	14.37	13.49	13.76	0	-0.33(-2.31%)
Jan 29, 2009	14.13	14.34	13.72	14.08	17,630,688	-0.32(-2.22%)
Jan 28, 2009	14.07	14.59	13.64	14.40	27,544,776	+0.56(+4.08%)
Jan 27, 2009	14.37	14.46	13.44	13.84	28,945,058	-0.91(-6.15%)
Jan 26, 2009	13.93	14.94	13.93	14.74	26,441,444	+0.72(+5.12%)
Jan 23, 2009	12.89	14.17	12.80	14.02	21,964,410	+0.74(+5.54%)
Jan 22, 2009	13.92	14.18	12.96	13.29	32,228,436	-0.93(-6.54%)
Jan 21, 2009	13.50	14.25	13.36	14.22	24,598,270	+0.88(+6.63%)
Jan 20, 2009	13.45	13.97	13.14	13.33	29,587,246	-0.37(-2.70%)
Jan 16, 2009	13.51	13.83	13.05	13.71	22,780,512	+0.66(+5.07%)
Jan 15, 2009	12.69	13.16	12.09	13.04	24,018,478	+0.39(+3.11%)
Jan 14, 2009	13.34	13.38	12.17	12.65	25,074,286	-1.03(-7.54%)
Jan 13, 2009	13.14	13.89	13.12	13.68	21,234,152	+0.59(+4.53%)
Jan 12, 2009	13.61	13.67	12.94	13.09	17,905,560	-0.60(-4.38%)
Jan 09, 2009	14.08	14.18	13.36	13.69	16,123,950	-0.34(-2.44%)
Jan 08, 2009	13.25	14.12	13.25	14.03	18,806,060	+0.52(+3.89%)
Jan 07, 2009	13.98	14.14	13.15	13.51	16,898,284	-0.72(-5.09%)
Jan 06, 2009	14.46	14.77	14.07	14.23	27,022,278	+0.20(+1.42%)
Jan 05, 2009	13.39	14.20	13.20	14.03	29,756,560	+0.78(+5.85%)
Jan 02, 2009	12.37	13.41	12.26	13.25	0	+0.91(+7.39%)

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.