Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	5.527	5.570	5.141	5.460	19,564,214	-0.01(-0.11%)
Mar 30, 2009	5.785	5.785	5.312	5.466	18,124,990	-0.46(-7.76%)
Mar 26, 2009	5.515	6.005	5.515	5.926	19,683,574	+0.55(+10.15%)
Mar 25, 2009	5.607	5.815	5.110	5.380	27,759,194	-0.18(-3.31%)
Mar 24, 2009	5.349	5.831	5.276	5.564	26,822,664	+0.13(+2.37%)
Mar 23, 2009	5.214	5.460	5.196	5.435	21,367,238	+0.53(+10.75%)
Mar 20, 2009	5.386	5.435	4.822	4.907	20,431,754	-0.56(-10.31%)
Mar 19, 2009	5.637	5.668	5.318	5.472	20,489,390	-0.10(-1.87%)
Mar 18, 2009	4.950	5.680	4.950	5.576	30,249,992	+0.45(+8.86%)
Mar 17, 2009	4.883	5.159	4.723	5.122	17,994,556	+0.27(+5.56%)
Mar 16, 2009	5.196	5.288	4.846	4.852	11,943,387	-0.26(-5.04%)
Mar 13, 2009	5.036	5.239	4.855	5.110	0	+0.01(+0.12%)
Mar 12, 2009	4.809	5.190	4.656	5.104	24,661,560	+0.29(+5.99%)
Mar 11, 2009	4.564	4.938	4.490	4.815	26,197,578	+0.33(+7.39%)
Mar 10, 2009	4.265	4.618	4.240	4.484	28,466,968	+0.34(+8.24%)
Mar 09, 2009	4.155	4.484	4.064	4.143	20,158,680	-0.09(-2.02%)
Mar 06, 2009	4.295	4.539	4.052	4.228	0	+0.22(+5.47%)
Mar 05, 2009	4.338	4.405	3.820	4.009	28,614,608	-0.47(-10.48%)
Mar 04, 2009	4.557	4.612	4.314	4.478	19,115,594	-0.01(-0.27%)
Mar 02, 2009	4.612	4.850	4.466	4.490	23,485,944	-0.30(-6.35%)
Feb 27, 2009	4.643	4.947	4.521	4.795	0	+0.02(+0.38%)
Feb 26, 2009	5.002	5.112	4.734	4.777	12,929,413	-0.16(-3.21%)
Feb 25, 2009	5.020	5.130	4.545	4.935	29,979,116	-0.12(-2.29%)
Feb 24, 2009	4.576	5.136	4.448	5.051	38,238,216	+0.54(+12.03%)
Feb 23, 2009	4.874	4.874	4.478	4.509	25,241,252	-0.28(-5.85%)
Feb 20, 2009	4.600	4.874	4.478	4.789	26,801,302	+0.12(+2.61%)
Feb 19, 2009	4.941	5.087	4.630	4.667	20,038,120	-0.14(-2.92%)
Feb 18, 2009	4.978	5.039	4.704	4.807	20,972,908	-0.12(-2.35%)
Feb 17, 2009	4.911	5.142	4.862	4.923	21,379,264	-0.34(-6.37%)
Feb 13, 2009	5.392	5.465	5.045	5.258	20,704,946	-0.05(-0.92%)
Feb 12, 2009	5.142	5.331	4.935	5.307	25,251,168	+0.13(+2.47%)
Feb 11, 2009	5.404	5.599	5.033	5.179	20,787,580	-0.17(-3.19%)
Feb 10, 2009	5.697	5.800	5.307	5.349	15,179,622	-0.41(-7.19%)
Feb 09, 2009	5.910	6.001	5.584	5.764	13,323,762	-0.15(-2.47%)
Feb 06, 2009	5.398	6.038	5.337	5.910	27,187,786	+0.58(+10.86%)
Feb 05, 2009	5.282	5.477	5.100	5.331	29,547,342	+0.26(+5.17%)
Feb 04, 2009	5.313	5.362	4.935	5.069	27,191,352	-0.31(-5.78%)
Feb 03, 2009	5.124	5.489	4.953	5.380	33,926,640	+0.15(+2.79%)
Feb 02, 2009	5.301	5.782	4.569	5.234	70,218,640	-0.22(-4.02%)
Jan 30, 2009	5.764	5.843	5.301	5.453	0	-0.28(-4.89%)
Jan 29, 2009	5.995	6.087	5.715	5.733	16,104,736	-0.38(-6.27%)
Jan 28, 2009	5.952	6.245	5.946	6.117	14,944,673	+0.29(+4.91%)
Jan 27, 2009	5.837	6.062	5.672	5.831	14,216,737	-0.10(-1.64%)
Jan 26, 2009	5.879	6.154	5.782	5.928	13,084,025	+0.05(+0.83%)
Jan 23, 2009	5.489	6.050	5.489	5.879	16,655,631	+0.16(+2.77%)
Jan 22, 2009	5.782	6.105	5.563	5.721	22,636,372	+0.08(+1.40%)
Jan 21, 2009	5.447	5.654	5.258	5.642	13,490,033	+0.32(+6.07%)
Jan 20, 2009	5.946	6.038	5.203	5.319	14,542,797	-0.63(-10.55%)
Jan 16, 2009	6.123	6.147	5.678	5.946	15,798,128	+0.01(+0.21%)
Jan 15, 2009	5.776	6.178	5.447	5.934	20,615,154	+0.16(+2.85%)
Jan 14, 2009	5.983	5.989	5.623	5.770	19,726,368	-0.35(-5.77%)
Jan 13, 2009	6.020	6.306	5.940	6.123	16,215,130	+0.07(+1.21%)
Jan 12, 2009	6.129	6.416	5.940	6.050	14,812,656	-0.23(-3.59%)
Jan 09, 2009	6.586	6.830	6.166	6.275	20,835,588	-0.38(-5.76%)
Jan 08, 2009	6.665	7.104	6.543	6.659	25,042,266	-0.23(-3.36%)
Jan 07, 2009	6.976	7.171	6.738	6.891	20,453,252	-0.23(-3.25%)
Jan 06, 2009	7.122	7.269	6.946	7.122	19,475,584	+0.02(+0.26%)
Jan 05, 2009	6.580	7.269	6.470	7.104	25,424,580	+0.41(+6.19%)
Jan 02, 2009	6.361	6.769	6.172	6.690	0	+0.38(+6.09%)

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.