Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	8.828	9.070	8.821	8.888	3,950,827	+0.14(+1.62%)
Mar 30, 2009	8.809	8.823	8.617	8.746	2,148,055	-0.46(-5.03%)
Mar 26, 2009	9.013	9.226	8.998	9.209	3,381,551	+0.30(+3.34%)
Mar 25, 2009	8.962	9.087	8.691	8.912	5,087,446	+0.02(+0.23%)
Mar 24, 2009	8.946	9.037	8.862	8.891	2,393,778	-0.12(-1.28%)
Mar 23, 2009	8.797	9.018	8.783	9.006	1,764,559	+0.49(+5.78%)
Mar 20, 2009	8.680	8.790	8.445	8.514	1,844,806	-0.16(-1.88%)
Mar 19, 2009	8.757	8.776	8.613	8.678	2,643,589	+0.05(+0.61%)
Mar 18, 2009	8.438	8.760	8.426	8.625	2,911,262	+0.16(+1.87%)
Mar 17, 2009	8.234	8.474	8.193	8.466	1,747,732	+0.28(+3.40%)
Mar 16, 2009	8.380	8.392	8.166	8.188	2,428,295	-0.13(-1.53%)
Mar 13, 2009	8.337	8.358	8.195	8.315	0	-0.01(-0.14%)
Mar 12, 2009	8.123	8.346	8.018	8.327	3,059,135	+0.24(+2.91%)
Mar 11, 2009	8.003	8.176	7.905	8.092	3,806,024	+0.20(+2.55%)
Mar 10, 2009	7.552	7.919	7.521	7.891	2,418,670	+0.49(+6.61%)
Mar 09, 2009	7.495	7.701	7.365	7.401	3,147,835	-0.21(-2.71%)
Mar 06, 2009	7.679	7.768	7.409	7.607	0	-0.06(-0.81%)
Mar 05, 2009	7.785	7.891	7.663	7.670	1,853,514	-0.23(-2.92%)
Mar 04, 2009	7.802	8.020	7.792	7.900	1,119,542	+0.19(+2.49%)
Mar 02, 2009	7.819	7.963	7.665	7.708	1,565,804	-0.24(-3.08%)
Feb 27, 2009	7.876	8.073	7.851	7.953	0	-0.01(-0.09%)
Feb 26, 2009	8.126	8.234	7.951	7.960	812,676	-0.09(-1.13%)
Feb 25, 2009	7.996	8.198	7.843	8.051	1,107,709	+0.01(+0.18%)
Feb 24, 2009	7.826	8.090	7.804	8.037	2,659,224	+0.22(+2.76%)
Feb 23, 2009	8.205	8.205	7.756	7.821	1,152,884	-0.30(-3.72%)
Feb 20, 2009	8.023	8.219	7.996	8.123	1,188,185	-0.01(-0.09%)
Feb 19, 2009	8.416	8.426	8.109	8.130	1,290,599	-0.24(-2.87%)
Feb 18, 2009	8.418	8.502	8.286	8.370	1,477,762	+0.00(+0.06%)
Feb 17, 2009	8.517	8.522	8.354	8.366	1,217,626	-0.39(-4.47%)
Feb 13, 2009	8.749	8.871	8.713	8.757	1,299,507	+0.01(+0.14%)
Feb 12, 2009	8.603	8.764	8.493	8.745	1,923,657	+0.05(+0.52%)
Feb 11, 2009	8.706	8.773	8.582	8.699	1,205,988	+0.00(+0.06%)
Feb 10, 2009	8.982	9.093	8.632	8.694	1,656,143	-0.36(-4.00%)
Feb 09, 2009	9.018	9.090	8.942	9.057	3,485,101	+0.04(+0.45%)
Feb 06, 2009	8.752	9.071	8.723	9.016	4,723,465	+0.30(+3.47%)
Feb 05, 2009	8.416	8.790	8.404	8.713	1,941,451	+0.17(+1.94%)
Feb 04, 2009	8.510	8.759	8.507	8.548	2,286,353	+0.06(+0.65%)
Feb 03, 2009	8.394	8.531	8.243	8.493	2,034,011	+0.13(+1.55%)
Feb 02, 2009	8.162	8.438	8.143	8.363	3,754,950	+0.12(+1.48%)
Jan 30, 2009	8.541	8.541	8.231	8.241	0	-0.26(-3.08%)
Jan 29, 2009	8.653	8.658	8.471	8.502	911,601	-0.27(-3.06%)
Jan 28, 2009	8.653	8.843	8.608	8.771	1,800,051	+0.28(+3.31%)
Jan 27, 2009	8.387	8.558	8.382	8.490	1,643,559	+0.11(+1.35%)
Jan 26, 2009	8.306	8.514	8.282	8.378	2,088,286	+0.09(+1.03%)
Jan 23, 2009	8.023	8.416	8.011	8.292	2,539,187	+0.12(+1.48%)
Jan 22, 2009	8.147	8.289	8.013	8.171	1,889,711	-0.18(-2.13%)
Jan 21, 2009	8.092	8.358	8.006	8.349	2,180,492	+0.40(+5.07%)
Jan 20, 2009	8.358	8.375	7.929	7.946	1,928,713	-0.41(-4.94%)
Jan 16, 2009	8.428	8.462	8.164	8.358	0	+0.09(+1.04%)
Jan 15, 2009	8.174	8.337	8.013	8.272	2,132,370	+0.05(+0.58%)
Jan 14, 2009	8.349	8.418	8.157	8.224	1,097,851	-0.27(-3.19%)
Jan 13, 2009	8.481	8.615	8.390	8.495	2,015,042	-0.02(-0.25%)
Jan 12, 2009	8.634	8.653	8.418	8.517	1,189,023	-0.12(-1.39%)
Jan 09, 2009	8.865	8.865	8.601	8.637	1,175,130	-0.22(-2.49%)
Jan 08, 2009	8.776	8.862	8.668	8.857	1,146,920	+0.06(+0.63%)
Jan 07, 2009	8.956	8.956	8.728	8.802	929,670	-0.30(-3.35%)
Jan 06, 2009	8.934	9.210	8.934	9.107	1,176,126	+0.24(+2.73%)
Jan 05, 2009	8.783	8.941	8.737	8.865	1,193,471	+0.05(+0.60%)
Jan 02, 2009	8.505	8.874	8.464	8.812	0	+0.34(+3.96%)

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.