Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	8.663	8.820	8.618	8.692	2,435,277	+0.11(+1.33%)
Mar 30, 2009	8.578	8.811	8.484	8.578	2,978,794	-0.56(-6.17%)
Mar 26, 2009	9.021	9.227	8.884	9.142	3,622,385	+0.15(+1.69%)
Mar 25, 2009	8.907	8.990	8.618	8.990	3,247,328	+0.10(+1.16%)
Mar 24, 2009	8.985	9.010	8.813	8.887	1,760,646	-0.11(-1.17%)
Mar 23, 2009	8.766	8.992	8.764	8.992	1,927,150	+0.38(+4.42%)
Mar 20, 2009	8.869	8.869	8.607	8.611	2,848,454	-0.15(-1.69%)
Mar 19, 2009	8.846	8.896	8.681	8.759	1,658,759	-0.07(-0.78%)
Mar 18, 2009	8.685	8.905	8.551	8.828	3,959,193	+0.09(+1.07%)
Mar 17, 2009	8.750	8.770	8.640	8.734	2,134,779	-0.06(-0.69%)
Mar 16, 2009	8.623	8.840	8.623	8.795	5,183,899	+0.14(+1.63%)
Mar 13, 2009	8.708	8.739	8.522	8.654	0	-0.00(-0.03%)
Mar 12, 2009	8.267	8.855	8.173	8.656	6,958,029	+0.36(+4.32%)
Mar 11, 2009	8.222	8.387	7.828	8.298	5,560,038	+0.02(+0.19%)
Mar 10, 2009	8.891	8.891	8.119	8.282	7,920,442	-0.91(-9.89%)
Mar 09, 2009	9.113	9.256	9.068	9.191	2,661,946	-0.06(-0.68%)
Mar 06, 2009	9.202	9.350	9.041	9.254	0	+0.11(+1.22%)
Mar 05, 2009	9.305	9.390	9.095	9.142	2,638,010	-0.32(-3.38%)
Mar 04, 2009	9.659	9.659	9.339	9.462	2,696,685	-0.10(-1.06%)
Mar 02, 2009	9.514	9.704	9.423	9.563	2,938,527	-0.04(-0.42%)
Feb 27, 2009	9.447	9.738	9.385	9.604	0	+0.01(+0.14%)
Feb 26, 2009	9.925	9.925	9.568	9.590	2,252,337	-0.22(-2.28%)
Feb 25, 2009	9.702	9.970	9.543	9.814	2,656,246	+0.11(+1.08%)
Feb 24, 2009	9.617	9.733	9.499	9.709	1,791,801	+0.16(+1.69%)
Feb 23, 2009	9.706	9.823	9.532	9.548	2,000,180	-0.09(-0.97%)
Feb 20, 2009	9.552	9.729	9.490	9.642	3,294,523	+0.02(+0.19%)
Feb 19, 2009	9.675	9.738	9.546	9.624	2,166,584	+0.03(+0.35%)
Feb 18, 2009	9.624	9.675	9.427	9.590	2,275,220	+0.04(+0.47%)
Feb 17, 2009	9.575	9.771	9.467	9.546	4,038,387	-0.33(-3.35%)
Feb 13, 2009	9.983	10.09	9.876	9.876	1,729,056	-0.15(-1.52%)
Feb 12, 2009	9.836	10.03	9.715	10.03	2,219,501	+0.07(+0.72%)
Feb 11, 2009	9.968	10.05	9.903	9.957	2,121,038	+0.02(+0.18%)
Feb 10, 2009	10.29	10.47	9.901	9.939	1,727,028	-0.53(-5.04%)
Feb 09, 2009	10.67	10.76	10.39	10.47	1,498,219	-0.30(-2.78%)
Feb 06, 2009	10.61	10.82	10.44	10.77	1,618,639	+0.23(+2.16%)
Feb 05, 2009	10.40	10.59	10.33	10.54	1,743,936	+0.10(+0.92%)
Feb 04, 2009	10.65	10.65	10.38	10.44	2,376,950	-0.11(-1.02%)
Feb 03, 2009	10.14	10.57	10.02	10.55	4,010,622	+0.42(+4.15%)
Feb 02, 2009	10.02	10.16	9.798	10.13	2,705,511	-0.02(-0.18%)
Jan 30, 2009	10.48	10.53	10.09	10.15	0	-0.41(-3.87%)
Jan 29, 2009	10.59	10.68	10.43	10.56	2,759,082	-0.12(-1.09%)
Jan 28, 2009	10.71	10.73	10.52	10.67	1,478,286	+0.14(+1.32%)
Jan 27, 2009	10.44	10.56	10.38	10.53	1,101,789	+0.18(+1.77%)
Jan 26, 2009	10.39	10.52	10.30	10.35	1,313,546	+0.05(+0.50%)
Jan 23, 2009	10.41	10.45	10.16	10.30	2,159,405	-0.37(-3.44%)
Jan 22, 2009	10.44	10.71	10.41	10.66	2,500,332	-0.04(-0.40%)
Jan 21, 2009	10.73	10.95	10.49	10.71	2,401,954	+0.01(+0.08%)
Jan 20, 2009	10.84	11.02	10.66	10.70	1,990,074	-0.17(-1.60%)
Jan 16, 2009	10.69	10.95	10.62	10.87	2,640,278	+0.36(+3.42%)
Jan 15, 2009	10.47	10.59	10.43	10.51	3,526,930	+0.09(+0.84%)
Jan 14, 2009	10.66	10.77	10.39	10.43	2,062,379	-0.39(-3.60%)
Jan 13, 2009	10.91	10.92	10.73	10.81	1,940,156	-0.07(-0.64%)
Jan 12, 2009	10.94	10.99	10.83	10.88	1,352,652	-0.03(-0.25%)
Jan 09, 2009	11.22	11.24	10.86	10.91	2,013,874	-0.19(-1.69%)
Jan 08, 2009	11.03	11.10	10.79	11.10	1,878,695	+0.08(+0.77%)
Jan 07, 2009	11.37	11.37	10.96	11.01	2,284,211	-0.48(-4.18%)
Jan 06, 2009	11.87	11.95	11.32	11.49	1,860,297	-0.34(-2.85%)
Jan 05, 2009	11.61	11.84	11.51	11.83	2,002,368	+0.03(+0.28%)
Jan 02, 2009	11.64	11.83	11.21	11.80	0	+0.29(+2.54%)

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.