Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.12	10.59	9.876	10.37	13,377,708	+0.57(+5.80%)
Mar 30, 2009	10.24	10.32	9.693	9.802	8,472,465	-1.28(-11.55%)
Mar 26, 2009	11.34	11.35	10.80	11.08	18,648,856	-0.14(-1.27%)
Mar 25, 2009	11.07	11.43	10.30	11.22	15,837,889	+0.49(+4.53%)
Mar 24, 2009	11.22	11.52	10.60	10.74	10,222,611	-0.72(-6.27%)
Mar 23, 2009	10.65	11.48	10.63	11.46	18,644,382	+1.80(+18.59%)
Mar 20, 2009	10.24	10.24	9.529	9.659	14,029,157	-0.55(-5.42%)
Mar 19, 2009	11.68	11.68	10.20	10.21	25,171,088	-1.06(-9.42%)
Mar 18, 2009	10.06	11.31	9.921	11.28	49,580,648	+1.11(+10.89%)
Mar 17, 2009	9.570	10.17	9.353	10.17	17,435,492	+0.65(+6.80%)
Mar 16, 2009	9.921	10.37	9.495	9.521	15,170,848	-0.05(-0.51%)
Mar 13, 2009	9.854	10.02	9.136	9.570	0	-0.13(-1.31%)
Mar 12, 2009	8.717	9.779	8.515	9.697	16,446,783	+0.98(+11.24%)
Mar 11, 2009	8.724	9.166	8.500	8.717	14,553,797	+0.28(+3.37%)
Mar 10, 2009	7.901	8.474	7.789	8.432	15,895,363	+1.09(+14.88%)
Mar 09, 2009	6.839	7.564	6.839	7.340	8,999,937	+0.37(+5.37%)
Mar 06, 2009	7.228	7.527	6.659	6.966	0	-0.20(-2.82%)
Mar 05, 2009	7.729	7.834	7.131	7.168	8,314,556	-0.88(-10.88%)
Mar 04, 2009	8.649	8.679	7.811	8.043	13,842,308	-0.39(-4.61%)
Mar 02, 2009	8.657	8.911	8.432	8.432	5,376,182	-0.68(-7.47%)
Feb 27, 2009	8.994	9.630	8.979	9.113	0	-0.77(-7.80%)
Feb 26, 2009	9.974	10.47	9.704	9.884	12,118,711	+0.45(+4.76%)
Feb 25, 2009	9.106	9.884	8.530	9.435	12,225,438	+0.24(+2.60%)
Feb 24, 2009	8.215	9.196	8.028	9.196	8,044,007	+1.02(+12.44%)
Feb 23, 2009	8.597	8.724	8.021	8.178	13,142,510	+0.05(+0.64%)
Feb 20, 2009	7.714	8.395	7.329	8.126	11,828,435	-0.01(-0.09%)
Feb 19, 2009	8.889	8.979	8.133	8.133	5,976,644	-0.62(-7.09%)
Feb 18, 2009	9.083	9.166	8.485	8.754	17,097,304	+0.01(+0.09%)
Feb 17, 2009	9.143	9.263	8.747	8.747	9,444,590	-1.00(-10.22%)
Feb 13, 2009	10.18	10.21	9.734	9.742	9,538,852	-0.57(-5.51%)
Feb 12, 2009	10.35	10.35	9.630	10.31	8,419,310	-0.31(-2.89%)
Feb 11, 2009	10.27	10.66	10.20	10.62	8,172,389	+0.67(+6.77%)
Feb 10, 2009	11.49	11.52	9.914	9.944	18,239,330	-1.64(-14.15%)
Feb 09, 2009	11.50	11.87	11.26	11.58	12,416,042	+0.22(+1.91%)
Feb 06, 2009	10.40	11.45	10.40	11.37	16,836,544	+1.17(+11.45%)
Feb 05, 2009	9.802	10.46	9.315	10.20	15,000,971	+0.27(+2.74%)
Feb 04, 2009	10.17	10.51	9.921	9.926	4,706,961	-0.08(-0.85%)
Feb 03, 2009	10.82	10.82	9.899	10.01	8,445,021	-0.60(-5.64%)
Feb 02, 2009	10.45	10.72	10.30	10.61	3,885,793	-0.07(-0.70%)
Jan 30, 2009	11.22	11.49	10.54	10.68	0	-0.43(-3.90%)
Jan 29, 2009	11.69	11.80	11.10	11.12	4,909,787	-1.08(-8.83%)
Jan 28, 2009	11.85	12.20	11.59	12.20	10,342,598	+1.55(+14.55%)
Jan 27, 2009	10.47	10.66	10.28	10.65	9,976,408	+0.37(+3.64%)
Jan 26, 2009	10.76	11.02	10.13	10.27	4,355,101	-0.33(-3.11%)
Jan 23, 2009	9.652	10.65	9.592	10.60	7,095,712	+0.43(+4.19%)
Jan 22, 2009	10.47	10.73	9.832	10.18	9,624,787	-0.61(-5.69%)
Jan 21, 2009	10.08	10.83	9.592	10.79	10,964,844	+1.35(+14.35%)
Jan 20, 2009	10.89	11.01	9.435	9.435	8,476,065	-2.30(-19.63%)
Jan 16, 2009	12.67	12.83	11.25	11.74	7,490,858	-0.54(-4.39%)
Jan 15, 2009	13.27	13.27	11.86	12.28	14,681,483	-1.03(-7.76%)
Jan 14, 2009	13.69	13.80	13.25	13.31	11,402,572	-0.82(-5.77%)
Jan 13, 2009	13.72	14.32	13.57	14.13	6,896,927	+0.15(+1.07%)
Jan 12, 2009	14.77	14.78	13.74	13.98	3,280,738	-0.82(-5.56%)
Jan 09, 2009	15.52	15.59	14.70	14.80	13,784,429	-0.65(-4.21%)
Jan 08, 2009	15.38	15.68	15.23	15.45	3,843,114	-0.07(-0.48%)
Jan 07, 2009	16.04	16.08	15.43	15.53	9,576,039	-0.81(-4.95%)
Jan 06, 2009	16.33	16.54	16.18	16.33	4,055,013	+0.24(+1.49%)
Jan 05, 2009	16.63	16.63	16.03	16.09	9,500,326	-0.62(-3.72%)
Jan 02, 2009	16.39	16.84	16.06	16.72	0	+0.25(+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.