Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.21	10.24	9.721	9.972	20,408,170	+0.09(+0.96%)
Mar 30, 2009	10.32	10.42	9.638	9.877	17,984,700	-1.19(-10.77%)
Mar 26, 2009	10.68	11.13	10.61	11.07	24,882,520	+0.69(+6.60%)
Mar 25, 2009	10.29	10.63	10.08	10.38	21,848,398	+0.20(+1.97%)
Mar 24, 2009	10.06	10.40	9.933	10.18	18,154,178	-0.15(-1.46%)
Mar 23, 2009	9.972	10.35	9.749	10.33	30,705,272	+0.29(+2.88%)
Mar 20, 2009	10.89	10.90	10.03	10.04	23,048,800	-0.78(-7.21%)
Mar 19, 2009	10.64	11.19	10.47	10.82	22,559,784	+0.51(+4.99%)
Mar 18, 2009	10.35	10.44	9.933	10.31	23,921,228	+0.00(+0.03%)
Mar 17, 2009	10.02	10.32	9.666	10.31	16,866,686	+0.32(+3.24%)
Mar 16, 2009	9.705	10.32	9.705	9.983	16,129,741	+0.33(+3.40%)
Mar 13, 2009	9.972	10.03	9.409	9.654	0	-0.14(-1.42%)
Mar 12, 2009	9.504	9.827	9.365	9.794	17,867,906	+0.28(+2.99%)
Mar 11, 2009	9.615	9.872	9.214	9.510	20,591,624	+0.02(+0.23%)
Mar 10, 2009	9.560	9.838	9.359	9.487	20,939,378	+0.22(+2.41%)
Mar 09, 2009	8.886	9.604	8.886	9.265	16,248,272	+0.22(+2.40%)
Mar 06, 2009	9.198	9.409	8.752	9.047	0	-0.06(-0.67%)
Mar 05, 2009	9.465	9.549	9.014	9.109	23,050,952	-0.58(-6.03%)
Mar 04, 2009	9.955	10.18	9.621	9.693	32,594,980	+0.23(+2.47%)
Mar 02, 2009	10.50	10.55	9.415	9.460	29,961,858	-1.34(-12.38%)
Feb 27, 2009	10.95	11.29	10.63	10.80	0	-0.48(-4.25%)
Feb 26, 2009	11.65	11.68	11.23	11.28	17,744,914	-0.16(-1.36%)
Feb 25, 2009	11.28	11.72	10.80	11.43	28,492,030	+0.36(+3.27%)
Feb 24, 2009	10.47	11.16	10.37	11.07	20,532,576	+0.75(+7.29%)
Feb 23, 2009	10.85	11.08	10.28	10.32	25,034,512	-0.35(-3.29%)
Feb 20, 2009	11.17	11.20	10.33	10.67	29,796,044	-0.84(-7.26%)
Feb 19, 2009	12.09	12.22	11.36	11.50	26,909,932	-0.33(-2.82%)
Feb 18, 2009	12.45	12.45	11.70	11.84	23,613,530	-0.48(-3.89%)
Feb 17, 2009	13.04	13.18	12.27	12.32	25,050,910	-1.09(-8.14%)
Feb 13, 2009	13.10	13.65	13.09	13.41	19,300,696	+0.04(+0.33%)
Feb 12, 2009	12.64	13.45	12.48	13.36	32,940,172	+0.54(+4.21%)
Feb 11, 2009	13.15	13.24	12.51	12.82	24,711,850	-0.10(-0.78%)
Feb 10, 2009	13.73	13.93	12.77	12.92	22,401,110	-0.71(-5.19%)
Feb 09, 2009	13.26	13.86	13.25	13.63	18,411,174	+0.48(+3.67%)
Feb 06, 2009	13.08	13.27	12.87	13.15	20,658,674	+0.02(+0.13%)
Feb 05, 2009	13.13	13.30	12.77	13.13	28,032,436	-0.12(-0.88%)
Feb 04, 2009	13.07	13.51	13.05	13.25	22,845,976	+0.23(+1.74%)
Feb 03, 2009	12.82	13.15	12.67	13.02	20,854,044	+0.34(+2.66%)
Feb 02, 2009	13.07	13.07	12.47	12.68	22,758,968	-0.68(-5.06%)
Jan 30, 2009	13.87	13.96	13.10	13.36	0	-0.32(-2.31%)
Jan 29, 2009	13.73	13.93	13.33	13.68	18,154,382	-0.31(-2.22%)
Jan 28, 2009	13.66	14.17	13.25	13.99	28,362,954	+0.55(+4.08%)
Jan 27, 2009	13.95	14.04	13.05	13.44	29,804,830	-0.88(-6.15%)
Jan 26, 2009	13.53	14.51	13.53	14.32	27,226,850	+0.70(+5.12%)
Jan 23, 2009	12.52	13.76	12.43	13.62	22,616,832	+0.71(+5.54%)
Jan 22, 2009	13.51	13.78	12.59	12.91	33,185,734	-0.90(-6.54%)
Jan 21, 2009	13.11	13.84	12.98	13.81	25,328,928	+0.86(+6.63%)
Jan 20, 2009	13.07	13.57	12.76	12.95	30,466,092	-0.36(-2.70%)
Jan 16, 2009	13.12	13.43	12.67	13.31	23,457,176	+0.64(+5.07%)
Jan 15, 2009	12.32	12.78	11.74	12.67	24,731,912	+0.38(+3.11%)
Jan 14, 2009	12.96	12.99	11.82	12.29	25,819,082	-1.00(-7.55%)
Jan 13, 2009	12.76	13.49	12.74	13.29	21,864,882	+0.58(+4.53%)
Jan 12, 2009	13.22	13.27	12.56	12.71	18,437,418	-0.58(-4.38%)
Jan 09, 2009	13.67	13.77	12.98	13.29	16,602,889	-0.33(-2.44%)
Jan 08, 2009	12.87	13.71	12.87	13.63	19,364,668	+0.51(+3.88%)
Jan 07, 2009	13.58	13.74	12.77	13.12	17,400,224	-0.70(-5.09%)
Jan 06, 2009	14.05	14.35	13.66	13.82	27,824,936	+0.19(+1.42%)
Jan 05, 2009	13.00	13.79	12.82	13.63	30,640,436	+0.75(+5.85%)
Jan 02, 2009	12.01	13.03	11.91	12.87	0	+0.89(+7.39%)

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.