Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	12.47	12.98	12.45	12.65	4,842,210	+0.51(+4.20%)
Mar 30, 2009	12.75	12.80	11.87	12.14	4,901,853	-1.23(-9.20%)
Mar 26, 2009	12.79	13.49	12.55	13.37	8,146,775	+1.01(+8.17%)
Mar 25, 2009	11.89	12.85	11.77	12.36	9,519,941	+0.47(+3.95%)
Mar 24, 2009	10.88	12.29	10.85	11.89	9,455,423	+0.64(+5.69%)
Mar 23, 2009	10.85	11.25	10.45	11.25	5,392,986	+1.10(+10.84%)
Mar 20, 2009	10.88	11.03	10.14	10.15	6,199,055	-0.46(-4.34%)
Mar 19, 2009	11.07	11.25	10.55	10.61	5,625,031	-0.32(-2.93%)
Mar 18, 2009	10.11	11.15	10.10	10.93	7,763,632	+0.67(+6.53%)
Mar 17, 2009	9.860	10.26	9.640	10.26	5,677,701	+0.43(+4.37%)
Mar 16, 2009	10.51	10.55	9.750	9.830	11,399,130	-1.22(-11.04%)
Mar 13, 2009	9.940	11.27	9.730	11.05	18,293,778	+1.10(+11.06%)
Mar 12, 2009	9.600	10.00	9.560	9.950	7,134,532	+0.37(+3.86%)
Mar 11, 2009	9.160	9.820	8.930	9.580	8,986,663	+0.46(+5.04%)
Mar 10, 2009	7.850	9.150	7.760	9.120	14,550,942	+1.47(+19.22%)
Mar 09, 2009	7.700	8.080	7.570	7.650	4,542,482	-0.14(-1.80%)
Mar 06, 2009	8.220	8.450	7.530	7.790	6,982,488	-0.37(-4.53%)
Mar 05, 2009	8.000	8.430	7.920	8.160	5,784,116	+0.04(+0.49%)
Mar 04, 2009	8.210	8.460	7.930	8.120	7,625,897	+0.11(+1.37%)
Mar 02, 2009	8.800	8.870	7.880	8.010	8,778,486	-0.90(-10.10%)
Feb 27, 2009	9.500	9.750	8.890	8.910	9,639,268	-0.84(-8.62%)
Feb 26, 2009	9.730	10.40	9.650	9.750	6,808,265	-0.01(-0.10%)
Feb 25, 2009	9.280	10.03	9.050	9.760	4,780,280	+0.35(+3.72%)
Feb 24, 2009	8.920	9.480	8.910	9.410	4,962,974	+0.53(+5.97%)
Feb 23, 2009	9.370	9.650	8.859	8.880	4,283,347	-0.48(-5.13%)
Feb 20, 2009	9.350	9.720	8.990	9.360	6,815,741	-0.16(-1.68%)
Feb 19, 2009	10.18	10.37	9.500	9.520	3,813,969	-0.53(-5.27%)
Feb 18, 2009	10.11	10.32	9.770	10.05	3,855,012	-0.03(-0.30%)
Feb 17, 2009	10.18	10.32	9.880	10.08	5,083,887	-0.64(-5.97%)
Feb 13, 2009	10.98	11.00	10.56	10.72	4,172,230	-0.08(-0.74%)
Feb 12, 2009	10.49	10.98	10.08	10.80	5,951,890	+0.35(+3.35%)
Feb 11, 2009	10.90	11.00	9.770	10.45	6,696,051	-0.37(-3.42%)
Feb 10, 2009	11.15	11.69	10.66	10.82	6,903,178	-0.30(-2.70%)
Feb 09, 2009	11.00	11.50	10.82	11.12	7,317,035	+0.07(+0.63%)
Feb 06, 2009	10.05	11.20	9.950	11.05	8,354,395	+1.04(+10.39%)
Feb 05, 2009	9.210	10.04	8.880	10.01	9,171,720	+0.72(+7.75%)
Feb 04, 2009	8.600	9.490	8.600	9.290	9,595,420	+0.63(+7.27%)
Feb 03, 2009	8.720	9.100	8.240	8.660	33,131,612	-2.62(-23.23%)
Feb 02, 2009	11.00	11.41	10.45	11.28	11,734,972	-0.15(-1.31%)
Jan 30, 2009	12.30	12.42	11.29	11.43	5,684,201	-0.76(-6.23%)
Jan 29, 2009	12.69	13.50	12.13	12.19	6,387,508	-0.50(-3.94%)
Jan 28, 2009	12.04	12.73	11.66	12.69	5,563,045	+0.73(+6.10%)
Jan 27, 2009	11.90	12.18	11.70	11.96	3,482,063	+0.19(+1.61%)
Jan 26, 2009	11.99	12.07	11.50	11.77	5,024,730	+0.02(+0.17%)
Jan 23, 2009	11.01	12.01	10.90	11.75	4,932,722	+0.28(+2.44%)
Jan 22, 2009	11.29	11.91	11.21	11.47	4,646,883	-0.19(-1.63%)
Jan 21, 2009	11.11	11.70	10.62	11.66	5,321,419	+0.92(+8.57%)
Jan 20, 2009	11.56	11.85	10.59	10.74	6,842,771	-1.29(-10.72%)
Jan 16, 2009	11.72	12.08	11.31	12.03	6,649,232	+0.72(+6.37%)
Jan 15, 2009	11.02	11.57	10.62	11.31	7,403,019	+0.49(+4.53%)
Jan 14, 2009	11.37	11.40	10.52	10.82	6,928,401	-0.72(-6.24%)
Jan 13, 2009	11.50	11.78	11.06	11.54	7,243,310	-0.15(-1.28%)
Jan 12, 2009	12.34	12.34	11.46	11.69	5,951,999	-0.61(-4.96%)
Jan 09, 2009	12.55	12.68	12.09	12.30	5,006,689	-0.11(-0.89%)
Jan 08, 2009	12.48	12.61	11.94	12.41	8,001,803	-0.10(-0.80%)
Jan 07, 2009	12.87	13.07	12.29	12.51	10,053,587	-0.43(-3.32%)
Jan 06, 2009	12.35	13.20	12.00	12.94	12,579,481	+0.81(+6.68%)
Jan 05, 2009	11.08	12.50	11.06	12.13	13,055,016	+1.05(+9.48%)

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.