Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	9.299	9.567	9.168	9.546	29,801,398	+0.28(+3.05%)
Mar 30, 2009	9.319	9.498	9.161	9.264	26,436,456	-0.52(-5.28%)
Mar 26, 2009	9.870	9.870	9.402	9.781	33,544,072	-0.39(-3.86%)
Mar 25, 2009	10.01	10.17	9.416	10.17	36,963,772	+0.36(+3.72%)
Mar 24, 2009	9.836	10.17	9.643	9.808	36,165,388	-0.15(-1.52%)
Mar 23, 2009	9.471	10.04	9.471	9.959	44,842,440	+0.65(+6.95%)
Mar 20, 2009	9.691	9.698	9.312	9.312	29,064,104	-0.52(-5.33%)
Mar 19, 2009	10.19	10.21	9.670	9.837	27,549,944	-0.28(-2.73%)
Mar 18, 2009	10.07	10.32	9.753	10.11	35,778,432	-0.06(-0.58%)
Mar 17, 2009	9.808	10.19	9.505	10.17	24,576,274	+0.52(+5.35%)
Mar 16, 2009	10.01	10.20	9.540	9.657	26,034,786	-0.23(-2.37%)
Mar 13, 2009	9.966	10.07	9.608	9.891	0	+0.25(+2.64%)
Mar 12, 2009	9.237	9.684	9.216	9.636	31,221,804	+0.44(+4.79%)
Mar 11, 2009	9.622	9.622	9.099	9.195	24,390,368	-0.30(-3.19%)
Mar 10, 2009	9.085	9.567	8.886	9.498	39,423,524	+0.57(+6.40%)
Mar 09, 2009	8.803	8.961	8.659	8.927	19,880,220	+0.06(+0.70%)
Mar 06, 2009	8.707	8.967	8.308	8.865	0	+0.15(+1.74%)
Mar 05, 2009	8.686	8.955	8.514	8.714	26,458,190	-0.06(-0.71%)
Mar 04, 2009	9.292	9.292	8.686	8.776	44,055,168	-0.21(-2.37%)
Mar 02, 2009	9.471	9.622	8.968	8.989	32,552,260	-0.58(-6.04%)
Feb 27, 2009	9.602	9.980	9.567	9.567	0	-0.14(-1.42%)
Feb 26, 2009	10.00	10.08	9.684	9.705	17,551,732	-0.15(-1.54%)
Feb 25, 2009	10.11	10.25	9.822	9.856	21,420,468	-0.25(-2.52%)
Feb 24, 2009	9.842	10.12	9.505	10.11	29,812,280	+0.38(+3.89%)
Feb 23, 2009	10.03	10.25	9.719	9.732	28,786,562	-0.23(-2.35%)
Feb 20, 2009	9.230	10.01	9.120	9.966	30,730,578	+0.55(+5.85%)
Feb 19, 2009	10.01	10.01	9.347	9.416	21,797,250	-0.52(-5.26%)
Feb 18, 2009	10.20	10.23	9.691	9.939	22,303,156	-0.23(-2.30%)
Feb 17, 2009	10.12	10.39	9.911	10.17	26,447,014	-0.16(-1.53%)
Feb 13, 2009	10.46	10.63	9.863	10.33	23,176,218	-0.19(-1.77%)
Feb 12, 2009	10.21	10.52	9.808	10.52	21,626,544	+0.26(+2.55%)
Feb 11, 2009	10.18	10.33	9.953	10.26	18,323,036	+0.17(+1.71%)
Feb 10, 2009	10.52	10.59	9.987	10.08	23,941,502	-0.51(-4.81%)
Feb 09, 2009	10.56	10.61	10.22	10.59	12,864,266	+0.01(+0.07%)
Feb 06, 2009	10.22	10.59	10.11	10.59	19,205,954	+0.38(+3.71%)
Feb 05, 2009	10.15	10.43	9.980	10.21	20,073,636	-0.14(-1.40%)
Feb 04, 2009	10.69	10.76	10.29	10.35	11,822,027	-0.25(-2.40%)
Feb 03, 2009	10.76	10.81	10.52	10.61	12,605,036	-0.20(-1.85%)
Feb 02, 2009	10.36	10.81	10.19	10.81	17,589,028	+0.39(+3.70%)
Jan 30, 2009	10.55	10.79	10.31	10.42	0	-0.01(-0.07%)
Jan 29, 2009	10.96	10.96	10.43	10.43	22,345,006	-0.68(-6.13%)
Jan 28, 2009	10.84	11.15	10.54	11.11	25,606,602	+0.44(+4.13%)
Jan 27, 2009	10.32	10.68	10.21	10.67	13,050,426	+0.43(+4.17%)
Jan 26, 2009	10.15	10.53	10.13	10.24	12,523,573	+0.03(+0.34%)
Jan 23, 2009	9.808	10.26	9.670	10.21	13,492,029	+0.32(+3.27%)
Jan 22, 2009	9.973	10.34	9.849	9.884	18,069,624	-0.27(-2.64%)
Jan 21, 2009	9.808	10.29	9.471	10.15	29,832,518	+0.52(+5.36%)
Jan 20, 2009	10.43	10.44	9.629	9.636	27,159,338	-0.93(-8.80%)
Jan 16, 2009	10.54	10.60	10.12	10.57	24,302,468	+0.23(+2.20%)
Jan 15, 2009	10.32	10.56	9.732	10.34	25,264,816	+0.02(+0.20%)
Jan 14, 2009	10.82	10.86	10.26	10.32	22,574,002	-0.59(-5.43%)
Jan 13, 2009	10.68	10.99	10.47	10.91	15,106,261	+0.21(+2.00%)
Jan 12, 2009	10.94	11.04	10.57	10.70	17,695,214	-0.24(-2.20%)
Jan 09, 2009	11.09	11.21	10.88	10.94	18,836,488	-0.06(-0.50%)
Jan 08, 2009	10.94	11.08	10.71	10.99	12,980,852	+0.14(+1.33%)
Jan 07, 2009	10.88	11.10	10.75	10.85	19,911,000	-0.13(-1.19%)
Jan 06, 2009	10.67	11.01	10.54	10.98	21,428,100	+0.42(+3.98%)
Jan 05, 2009	10.46	10.88	10.38	10.56	17,704,674	+0.05(+0.46%)
Jan 02, 2009	10.94	11.01	10.38	10.51	14,927,657	-0.41(-3.78%)

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.