Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.29	10.49	10.09	10.33	20,327,416	+0.14(+1.36%)
Mar 30, 2009	10.13	10.23	9.915	10.19	15,084,737	-0.30(-2.81%)
Mar 26, 2009	10.28	10.64	10.25	10.48	16,025,306	+0.27(+2.65%)
Mar 25, 2009	10.16	10.41	9.944	10.21	15,260,517	+0.17(+1.69%)
Mar 24, 2009	10.29	10.40	9.992	10.04	14,565,936	-0.44(-4.24%)
Mar 23, 2009	10.08	10.51	10.06	10.49	16,268,230	+0.57(+5.77%)
Mar 20, 2009	10.34	10.54	9.759	9.915	28,322,812	-0.19(-1.92%)
Mar 19, 2009	9.642	10.35	9.525	10.11	36,643,228	-0.00(-0.04%)
Mar 18, 2009	10.12	10.25	9.898	10.11	26,582,324	+0.11(+1.12%)
Mar 17, 2009	9.658	10.05	9.589	10.00	24,821,300	+0.33(+3.42%)
Mar 16, 2009	9.911	9.929	9.605	9.671	18,868,032	-0.17(-1.70%)
Mar 13, 2009	9.858	9.871	9.530	9.838	0	+0.02(+0.18%)
Mar 12, 2009	9.565	9.876	9.340	9.821	20,559,986	+0.26(+2.67%)
Mar 11, 2009	9.246	9.677	9.195	9.565	21,849,118	+0.42(+4.58%)
Mar 10, 2009	8.583	9.250	8.583	9.147	26,057,466	+0.65(+7.67%)
Mar 09, 2009	8.667	8.827	8.422	8.495	23,491,428	-0.30(-3.43%)
Mar 06, 2009	8.865	9.010	8.589	8.796	0	+0.00(+0.00%)
Mar 05, 2009	9.111	9.237	8.686	8.796	26,875,950	-0.56(-6.00%)
Mar 04, 2009	8.959	9.527	8.959	9.358	18,979,178	+0.61(+7.02%)
Mar 02, 2009	8.979	9.080	8.715	8.744	19,805,830	-0.39(-4.26%)
Feb 27, 2009	8.847	9.276	8.814	9.133	0	+0.11(+1.22%)
Feb 26, 2009	9.347	9.353	9.017	9.023	14,376,909	-0.25(-2.66%)
Feb 25, 2009	9.377	9.492	9.140	9.270	18,057,910	-0.17(-1.84%)
Feb 24, 2009	9.157	9.483	8.905	9.443	15,753,755	+0.29(+3.20%)
Feb 23, 2009	9.555	9.654	9.107	9.151	14,683,832	-0.29(-3.07%)
Feb 20, 2009	9.307	9.536	9.219	9.441	0	+0.03(+0.28%)
Feb 19, 2009	9.663	9.760	9.311	9.415	14,828,840	-0.16(-1.63%)
Feb 18, 2009	9.307	9.663	9.226	9.571	26,658,158	+0.35(+3.77%)
Feb 17, 2009	9.395	9.395	9.098	9.223	25,324,974	-0.33(-3.43%)
Feb 13, 2009	9.727	9.903	9.503	9.551	13,735,331	-0.23(-2.32%)
Feb 12, 2009	9.608	9.811	9.443	9.778	16,907,286	+0.03(+0.34%)
Feb 11, 2009	9.980	9.982	9.538	9.745	27,260,404	-0.16(-1.64%)
Feb 10, 2009	10.40	10.51	9.844	9.907	20,480,852	-0.60(-5.69%)
Feb 09, 2009	10.72	10.72	10.37	10.51	12,938,350	-0.20(-1.87%)
Feb 06, 2009	10.41	10.80	10.29	10.71	15,763,940	+0.33(+3.13%)
Feb 05, 2009	10.07	10.43	9.969	10.38	16,431,264	+0.31(+3.10%)
Feb 04, 2009	10.21	10.21	9.954	10.07	17,114,144	-0.11(-1.12%)
Feb 03, 2009	9.826	10.22	9.701	10.18	12,616,686	+0.41(+4.21%)
Feb 02, 2009	9.802	9.962	9.637	9.771	11,386,850	-0.18(-1.81%)
Jan 30, 2009	10.18	10.22	9.883	9.951	0	-0.16(-1.61%)
Jan 29, 2009	10.36	10.49	10.08	10.11	9,932,339	-0.35(-3.38%)
Jan 28, 2009	10.19	10.63	10.18	10.47	13,540,396	+0.46(+4.59%)
Jan 27, 2009	10.10	10.15	9.863	10.01	11,014,553	-0.04(-0.35%)
Jan 26, 2009	10.07	10.35	9.896	10.04	9,099,191	-0.00(-0.02%)
Jan 23, 2009	9.846	10.18	9.685	10.05	12,935,686	+0.01(+0.11%)
Jan 22, 2009	9.903	10.31	9.716	10.03	16,335,356	-0.01(-0.07%)
Jan 21, 2009	9.828	10.06	9.575	10.04	15,849,904	+0.33(+3.44%)
Jan 20, 2009	10.14	10.32	9.676	9.707	16,762,687	-0.58(-5.68%)
Jan 16, 2009	10.42	10.42	10.09	10.29	0	-0.04(-0.34%)
Jan 15, 2009	10.26	10.42	10.05	10.33	18,676,990	+0.07(+0.66%)
Jan 14, 2009	10.60	10.66	10.15	10.26	31,152,610	-0.63(-5.76%)
Jan 13, 2009	10.95	11.20	10.80	10.89	17,710,338	-0.14(-1.24%)
Jan 12, 2009	10.86	11.10	10.77	11.02	15,608,601	+0.11(+1.03%)
Jan 09, 2009	11.31	11.39	10.86	10.91	15,058,361	-0.39(-3.46%)
Jan 08, 2009	11.06	11.30	10.93	11.30	17,881,914	+0.20(+1.84%)
Jan 07, 2009	11.35	11.44	11.06	11.10	22,922,914	-0.42(-3.63%)
Jan 06, 2009	11.83	11.88	11.39	11.51	17,382,248	-0.24(-2.02%)
Jan 05, 2009	11.57	11.82	11.50	11.75	14,679,812	+0.08(+0.72%)
Jan 02, 2009	11.20	11.79	11.06	11.67	0	+0.45(+4.04%)

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.