Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	9.526	9.612	9.431	9.431	578,293	+0.01(+0.10%)
Mar 30, 2009	9.419	9.436	9.301	9.421	252,712	-0.16(-1.63%)
Mar 26, 2009	9.551	9.585	9.412	9.578	420,890	+0.13(+1.33%)
Mar 25, 2009	9.431	9.538	9.278	9.452	426,306	+0.03(+0.29%)
Mar 24, 2009	9.367	9.563	9.367	9.424	441,370	-0.14(-1.46%)
Mar 23, 2009	9.401	9.573	9.378	9.563	1,019,754	+0.39(+4.22%)
Mar 20, 2009	9.342	9.342	9.176	9.176	719,917	-0.05(-0.52%)
Mar 19, 2009	9.415	9.562	9.131	9.224	600,382	-0.20(-2.10%)
Mar 18, 2009	9.323	9.599	9.323	9.422	617,367	-0.00(-0.04%)
Mar 17, 2009	9.207	9.426	9.198	9.426	249,212	+0.17(+1.85%)
Mar 16, 2009	9.474	9.527	9.255	9.255	550,764	-0.11(-1.14%)
Mar 13, 2009	9.119	9.420	9.119	9.361	0	+0.27(+3.02%)
Mar 12, 2009	8.656	9.110	8.633	9.087	702,617	+0.44(+5.12%)
Mar 11, 2009	8.820	8.909	8.643	8.644	262,232	-0.13(-1.46%)
Mar 10, 2009	8.667	8.795	8.543	8.772	576,485	+0.28(+3.25%)
Mar 09, 2009	8.456	8.642	8.423	8.496	574,398	-0.10(-1.11%)
Mar 06, 2009	8.469	8.591	8.400	8.591	0	+0.15(+1.79%)
Mar 05, 2009	8.557	8.599	8.431	8.440	627,834	-0.27(-3.09%)
Mar 04, 2009	8.566	8.820	8.515	8.709	424,490	+0.21(+2.51%)
Mar 02, 2009	8.629	8.761	8.484	8.496	3,606,781	-0.40(-4.54%)
Feb 27, 2009	9.102	9.146	8.885	8.900	0	-0.35(-3.83%)
Feb 26, 2009	9.794	9.800	9.255	9.255	792,162	-0.50(-5.10%)
Feb 25, 2009	9.855	9.886	9.684	9.752	373,587	-0.15(-1.54%)
Feb 24, 2009	9.788	9.941	9.684	9.905	627,115	+0.15(+1.56%)
Feb 23, 2009	9.973	10.03	9.722	9.752	722,974	-0.23(-2.29%)
Feb 20, 2009	10.01	10.07	9.882	9.981	706,162	-0.09(-0.91%)
Feb 19, 2009	10.23	10.23	10.07	10.07	356,791	-0.04(-0.42%)
Feb 18, 2009	10.11	10.15	10.02	10.11	545,703	-0.01(-0.11%)
Feb 17, 2009	10.05	10.23	10.05	10.13	751,574	-0.22(-2.16%)
Feb 13, 2009	10.43	10.43	10.30	10.35	591,782	-0.06(-0.59%)
Feb 12, 2009	10.26	10.42	10.13	10.41	983,739	+0.11(+1.11%)
Feb 11, 2009	10.20	10.30	10.20	10.30	533,595	+0.11(+1.12%)
Feb 10, 2009	10.43	10.46	10.15	10.18	566,113	-0.32(-3.09%)
Feb 09, 2009	10.52	10.55	10.40	10.51	381,096	-0.03(-0.30%)
Feb 06, 2009	10.41	10.58	10.40	10.54	509,971	+0.12(+1.15%)
Feb 05, 2009	10.27	10.47	10.26	10.42	787,196	+0.08(+0.75%)
Feb 04, 2009	10.49	10.55	10.31	10.34	770,972	-0.05(-0.52%)
Feb 03, 2009	10.19	10.48	10.17	10.39	650,770	+0.22(+2.14%)
Feb 02, 2009	9.983	10.25	9.983	10.18	780,374	+0.10(+1.04%)
Jan 30, 2009	10.19	10.19	10.04	10.07	0	-0.12(-1.22%)
Jan 29, 2009	10.23	10.28	10.14	10.20	362,470	-0.11(-1.11%)
Jan 28, 2009	10.16	10.33	10.16	10.31	595,431	+0.13(+1.27%)
Jan 27, 2009	10.13	10.24	10.08	10.18	850,627	+0.19(+1.91%)
Jan 26, 2009	10.04	10.11	9.911	9.991	696,455	-0.04(-0.45%)
Jan 23, 2009	9.888	10.04	9.851	10.04	649,507	+0.03(+0.28%)
Jan 22, 2009	9.933	10.06	9.879	10.01	381,726	+0.01(+0.08%)
Jan 21, 2009	9.869	10.01	9.714	10.00	440,306	+0.24(+2.46%)
Jan 20, 2009	9.998	10.09	9.749	9.760	940,266	-0.29(-2.87%)
Jan 16, 2009	10.01	10.12	9.895	10.05	282,584	+0.11(+1.09%)
Jan 15, 2009	9.859	9.968	9.668	9.939	832,708	+0.07(+0.71%)
Jan 14, 2009	9.876	9.947	9.787	9.870	532,153	-0.16(-1.59%)
Jan 13, 2009	9.899	10.06	9.899	10.03	476,877	+0.09(+0.94%)
Jan 12, 2009	10.07	10.07	9.890	9.935	497,779	-0.11(-1.10%)
Jan 09, 2009	10.16	10.16	9.987	10.05	416,954	-0.09(-0.92%)
Jan 08, 2009	10.09	10.15	10.00	10.14	350,325	+0.06(+0.55%)
Jan 07, 2009	10.07	10.19	10.03	10.08	408,973	-0.09(-0.90%)
Jan 06, 2009	10.38	10.38	10.13	10.18	547,617	-0.14(-1.35%)
Jan 05, 2009	10.43	10.43	10.23	10.31	1,101,381	-0.11(-1.08%)
Jan 02, 2009	10.19	10.46	10.13	10.43	0	+0.19(+1.84%)

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.