Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	9.940	10.40	9.698	10.18	13,624,241	+0.56(+5.80%)
Mar 30, 2009	10.05	10.13	9.518	9.624	8,628,601	-1.26(-11.55%)
Mar 26, 2009	11.13	11.15	10.61	10.88	18,992,530	-0.14(-1.27%)
Mar 25, 2009	10.87	11.23	10.12	11.02	16,129,760	+0.48(+4.53%)
Mar 24, 2009	11.01	11.31	10.41	10.54	10,411,000	-0.71(-6.27%)
Mar 23, 2009	10.45	11.27	10.44	11.25	18,987,974	+1.76(+18.59%)
Mar 20, 2009	10.05	10.06	9.356	9.485	14,287,696	-0.44(-4.43%)
Mar 19, 2009	11.35	11.35	9.909	9.924	25,904,452	-1.03(-9.42%)
Mar 18, 2009	9.779	10.99	9.640	10.96	51,025,188	+1.08(+10.89%)
Mar 17, 2009	9.299	9.880	9.088	9.880	17,943,478	+0.63(+6.80%)
Mar 16, 2009	9.640	10.08	9.226	9.252	15,612,853	-0.05(-0.51%)
Mar 13, 2009	9.575	9.735	8.877	9.299	0	-0.12(-1.31%)
Mar 12, 2009	8.470	9.502	8.274	9.422	16,925,962	+0.95(+11.24%)
Mar 11, 2009	8.477	8.906	8.259	8.470	14,977,825	+0.28(+3.37%)
Mar 10, 2009	7.677	8.234	7.568	8.194	16,358,477	+1.06(+14.88%)
Mar 09, 2009	6.645	7.350	6.645	7.132	9,262,152	+0.36(+5.37%)
Mar 06, 2009	7.023	7.314	6.471	6.769	0	-0.20(-2.82%)
Mar 05, 2009	7.510	7.612	6.929	6.965	8,556,802	-0.85(-10.88%)
Mar 04, 2009	8.405	8.434	7.590	7.816	14,245,606	-0.38(-4.61%)
Mar 02, 2009	8.412	8.659	8.194	8.194	5,532,818	-0.66(-7.47%)
Feb 27, 2009	8.739	9.357	8.724	8.855	0	-0.75(-7.80%)
Feb 26, 2009	9.691	10.17	9.430	9.604	12,471,792	+0.44(+4.76%)
Feb 25, 2009	8.848	9.604	8.288	9.168	12,581,629	+0.23(+2.60%)
Feb 24, 2009	7.983	8.935	7.801	8.935	8,278,371	+0.99(+12.44%)
Feb 23, 2009	8.354	8.477	7.794	7.947	13,525,419	+0.05(+0.64%)
Feb 20, 2009	7.496	8.157	7.121	7.896	12,173,058	-0.01(-0.09%)
Feb 19, 2009	8.637	8.724	7.903	7.903	6,150,774	-0.60(-7.09%)
Feb 18, 2009	8.826	8.906	8.245	8.506	17,595,438	+0.01(+0.09%)
Feb 17, 2009	8.884	9.001	8.499	8.499	9,719,759	-0.97(-10.22%)
Feb 13, 2009	9.888	9.917	9.459	9.466	9,816,768	-0.55(-5.51%)
Feb 12, 2009	10.05	10.05	9.357	10.02	8,664,608	-0.30(-2.89%)
Feb 11, 2009	9.975	10.36	9.909	10.32	8,410,493	+0.65(+6.77%)
Feb 10, 2009	11.17	11.19	9.633	9.662	18,770,736	-1.59(-14.15%)
Feb 09, 2009	11.17	11.54	10.94	11.25	12,777,786	+0.21(+1.91%)
Feb 06, 2009	10.11	11.12	10.11	11.04	17,327,080	+1.13(+11.45%)
Feb 05, 2009	9.524	10.16	9.052	9.909	15,438,027	+0.26(+2.74%)
Feb 04, 2009	9.880	10.21	9.640	9.645	4,844,099	-0.08(-0.85%)
Feb 03, 2009	10.51	10.51	9.619	9.728	8,691,068	-0.58(-5.64%)
Feb 02, 2009	10.16	10.42	10.00	10.31	3,999,006	-0.07(-0.70%)
Jan 30, 2009	10.91	11.16	10.24	10.38	0	-0.42(-3.90%)
Jan 29, 2009	11.36	11.47	10.78	10.80	5,052,834	-1.05(-8.83%)
Jan 28, 2009	11.52	11.85	11.26	11.85	10,643,932	+1.50(+14.55%)
Jan 27, 2009	10.18	10.36	9.989	10.35	10,267,073	+0.36(+3.64%)
Jan 26, 2009	10.45	10.71	9.844	9.982	4,481,987	-0.32(-3.11%)
Jan 23, 2009	9.379	10.35	9.321	10.30	7,302,447	+0.41(+4.19%)
Jan 22, 2009	10.17	10.43	9.553	9.888	9,905,207	-0.60(-5.69%)
Jan 21, 2009	9.793	10.53	9.321	10.48	11,284,307	+1.32(+14.35%)
Jan 20, 2009	10.59	10.70	9.168	9.168	8,723,017	-2.24(-19.63%)
Jan 16, 2009	12.32	12.47	10.93	11.41	7,709,106	-0.52(-4.39%)
Jan 15, 2009	12.89	12.89	11.52	11.93	15,109,231	-1.00(-7.76%)
Jan 14, 2009	13.30	13.41	12.88	12.93	11,734,788	-0.79(-5.77%)
Jan 13, 2009	13.33	13.92	13.18	13.73	7,097,870	+0.15(+1.07%)
Jan 12, 2009	14.35	14.36	13.35	13.58	3,376,323	-0.80(-5.56%)
Jan 09, 2009	15.08	15.14	14.29	14.38	14,186,041	-0.63(-4.21%)
Jan 08, 2009	14.94	15.24	14.80	15.01	3,955,084	-0.07(-0.48%)
Jan 07, 2009	15.59	15.62	14.99	15.09	9,855,039	-0.79(-4.95%)
Jan 06, 2009	15.87	16.07	15.72	15.87	4,173,156	+0.23(+1.49%)
Jan 05, 2009	16.16	16.16	15.58	15.64	9,777,120	-0.60(-3.72%)
Jan 02, 2009	15.93	16.37	15.61	16.24	0	+0.24(+1.50%)

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.