Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	8.500	8.600	8.170	8.430	14,036,686	+0.13(+1.57%)
Mar 30, 2009	8.760	8.760	8.170	8.300	12,388,739	-1.06(-11.32%)
Mar 26, 2009	9.050	9.390	8.960	9.360	17,369,002	+0.56(+6.36%)
Mar 25, 2009	8.900	9.280	8.360	8.800	21,876,512	+0.16(+1.85%)
Mar 24, 2009	8.360	9.050	8.260	8.640	21,794,332	+0.01(+0.12%)
Mar 23, 2009	8.260	8.650	8.260	8.630	21,701,144	+0.95(+12.37%)
Mar 20, 2009	8.180	8.250	7.550	7.680	19,244,610	-0.62(-7.47%)
Mar 19, 2009	8.400	8.430	8.020	8.300	18,722,320	+0.08(+1.02%)
Mar 18, 2009	7.980	8.330	7.600	8.216	23,161,516	+0.16(+1.94%)
Mar 17, 2009	7.920	8.060	7.720	8.060	16,795,308	+0.16(+2.03%)
Mar 16, 2009	7.940	8.440	7.720	7.900	28,167,016	+0.34(+4.50%)
Mar 13, 2009	7.230	7.710	7.000	7.560	0	+0.56(+8.00%)
Mar 12, 2009	6.500	7.010	6.160	7.000	24,321,364	+0.57(+8.86%)
Mar 11, 2009	6.800	6.890	6.220	6.430	37,817,252	-0.44(-6.40%)
Mar 10, 2009	5.890	6.950	5.890	6.870	58,590,176	+0.54(+8.53%)
Mar 09, 2009	7.120	7.320	6.300	6.330	29,659,466	-0.78(-10.97%)
Mar 06, 2009	6.610	8.480	6.330	7.110	0	+0.64(+9.89%)
Mar 05, 2009	6.880	7.070	6.300	6.470	34,256,148	-0.59(-8.36%)
Mar 04, 2009	7.120	7.290	6.930	7.060	22,899,982	+0.07(+1.00%)
Mar 02, 2009	7.070	7.600	6.990	6.990	31,173,550	-0.17(-2.37%)
Feb 27, 2009	7.290	7.460	7.110	7.160	0	-0.30(-4.02%)
Feb 26, 2009	7.670	8.067	7.430	7.460	19,861,202	-0.03(-0.40%)
Feb 25, 2009	7.920	8.140	7.360	7.490	26,306,188	-0.45(-5.67%)
Feb 24, 2009	7.460	8.000	7.200	7.940	28,054,480	+0.53(+7.15%)
Feb 23, 2009	8.000	8.230	7.370	7.410	26,378,220	-0.69(-8.52%)
Feb 20, 2009	8.160	8.210	7.810	8.100	0	-0.10(-1.22%)
Feb 19, 2009	8.920	8.950	8.100	8.200	24,811,164	-0.40(-4.65%)
Feb 18, 2009	8.700	8.940	8.400	8.600	21,474,036	-0.02(-0.23%)
Feb 17, 2009	9.290	9.310	8.610	8.620	28,669,098	-0.91(-9.55%)
Feb 13, 2009	9.980	10.05	9.500	9.530	18,385,708	-0.51(-5.08%)
Feb 12, 2009	10.05	10.29	9.580	10.04	28,486,880	+0.00(+0.00%)
Feb 11, 2009	10.50	10.62	9.890	10.04	17,430,976	-0.31(-3.00%)
Feb 10, 2009	11.23	11.23	10.24	10.35	23,597,006	-0.30(-2.82%)
Feb 09, 2009	10.79	10.96	10.40	10.65	20,535,236	-0.23(-2.11%)
Feb 06, 2009	10.91	11.12	10.71	10.88	16,740,548	-0.03(-0.27%)
Feb 05, 2009	10.70	11.08	10.18	10.91	27,533,142	+0.14(+1.30%)
Feb 04, 2009	11.35	11.88	10.69	10.77	30,807,712	-0.58(-5.11%)
Feb 03, 2009	11.37	13.15	10.50	11.35	45,571,600	+0.30(+2.71%)
Feb 02, 2009	11.57	11.93	10.95	11.05	32,330,126	-0.54(-4.66%)
Jan 30, 2009	12.35	12.53	11.50	11.59	0	-0.72(-5.85%)
Jan 29, 2009	13.14	13.28	12.21	12.31	25,715,768	-1.13(-8.41%)
Jan 28, 2009	13.49	13.59	13.15	13.44	19,393,520	+0.25(+1.90%)
Jan 27, 2009	13.04	13.51	12.51	13.19	26,522,622	-0.05(-0.38%)
Jan 26, 2009	14.88	15.12	13.16	13.24	39,283,776	-1.09(-7.61%)
Jan 23, 2009	13.89	14.47	13.23	14.33	29,141,306	-0.05(-0.35%)
Jan 22, 2009	14.60	14.71	14.05	14.38	17,696,840	-0.44(-2.97%)
Jan 21, 2009	14.23	14.84	13.94	14.82	16,231,950	+0.93(+6.70%)
Jan 20, 2009	14.91	15.00	13.84	13.89	16,989,264	-1.14(-7.58%)
Jan 16, 2009	15.46	15.68	14.76	15.03	21,560,020	-0.17(-1.12%)
Jan 15, 2009	15.13	15.41	14.35	15.20	19,515,548	+0.09(+0.60%)
Jan 14, 2009	15.32	15.39	15.02	15.11	12,646,555	-0.44(-2.83%)
Jan 13, 2009	15.79	15.97	15.32	15.55	13,727,141	-0.21(-1.33%)
Jan 12, 2009	15.85	16.10	15.58	15.76	17,130,400	-0.05(-0.32%)
Jan 09, 2009	16.05	16.05	15.50	15.81	12,421,250	+0.00(+0.00%)
Jan 08, 2009	15.83	16.04	15.56	15.81	19,732,716	-0.27(-1.68%)
Jan 07, 2009	15.77	16.56	15.76	16.08	28,249,534	+0.03(+0.19%)
Jan 06, 2009	15.71	16.68	15.39	16.05	36,182,792	+1.00(+6.64%)
Jan 05, 2009	15.53	15.64	15.01	15.05	27,593,548	-0.36(-2.34%)
Jan 02, 2009	15.18	15.50	14.75	15.41	18,861,376	+0.32(+2.12%)

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.