Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.21	10.24	9.718	9.969	20,415,012	+0.09(+0.96%)
Mar 30, 2009	10.31	10.42	9.635	9.874	17,990,730	-1.19(-10.77%)
Mar 26, 2009	10.68	11.13	10.60	11.07	24,890,860	+0.68(+6.60%)
Mar 25, 2009	10.29	10.63	10.08	10.38	21,855,722	+0.20(+1.97%)
Mar 24, 2009	10.05	10.40	9.930	10.18	18,160,264	-0.15(-1.46%)
Mar 23, 2009	9.969	10.34	9.746	10.33	30,715,564	+0.29(+2.88%)
Mar 20, 2009	10.88	10.90	10.02	10.04	23,056,526	-0.78(-7.21%)
Mar 19, 2009	10.64	11.18	10.47	10.82	22,567,346	+0.51(+4.99%)
Mar 18, 2009	10.34	10.44	9.930	10.31	23,929,246	+0.00(+0.04%)
Mar 17, 2009	10.01	10.31	9.662	10.30	16,872,340	+0.32(+3.24%)
Mar 16, 2009	9.701	10.31	9.701	9.980	16,135,148	+0.33(+3.40%)
Mar 13, 2009	9.969	10.02	9.406	9.651	0	-0.14(-1.42%)
Mar 12, 2009	9.501	9.824	9.362	9.790	17,873,896	+0.28(+2.99%)
Mar 11, 2009	9.612	9.868	9.211	9.506	20,598,528	+0.02(+0.23%)
Mar 10, 2009	9.557	9.835	9.356	9.484	20,946,396	+0.22(+2.41%)
Mar 09, 2009	8.883	9.601	8.883	9.261	16,253,719	+0.22(+2.40%)
Mar 06, 2009	9.195	9.406	8.749	9.044	0	-0.06(-0.67%)
Mar 05, 2009	9.462	9.545	9.011	9.105	23,058,678	-0.58(-6.03%)
Mar 04, 2009	9.952	10.17	9.618	9.690	32,605,906	+0.23(+2.47%)
Mar 02, 2009	10.49	10.54	9.412	9.456	29,971,900	-1.34(-12.38%)
Feb 27, 2009	10.94	11.28	10.63	10.79	0	-0.48(-4.25%)
Feb 26, 2009	11.64	11.68	11.23	11.27	17,750,864	-0.16(-1.36%)
Feb 25, 2009	11.28	11.72	10.80	11.43	28,501,582	+0.36(+3.27%)
Feb 24, 2009	10.47	11.16	10.37	11.07	20,539,458	+0.75(+7.29%)
Feb 23, 2009	10.85	11.07	10.28	10.31	25,042,902	-0.35(-3.29%)
Feb 20, 2009	11.17	11.19	10.33	10.66	29,806,032	-0.84(-7.26%)
Feb 19, 2009	12.09	12.22	11.36	11.50	26,918,952	-0.33(-2.82%)
Feb 18, 2009	12.44	12.44	11.70	11.83	23,621,446	-0.48(-3.89%)
Feb 17, 2009	13.03	13.18	12.26	12.31	25,059,308	-1.09(-8.14%)
Feb 13, 2009	13.10	13.64	13.09	13.40	19,307,166	+0.04(+0.33%)
Feb 12, 2009	12.64	13.44	12.47	13.36	32,951,214	+0.54(+4.21%)
Feb 11, 2009	13.14	13.23	12.51	12.82	24,720,134	-0.10(-0.78%)
Feb 10, 2009	13.73	13.92	12.77	12.92	22,408,620	-0.71(-5.19%)
Feb 09, 2009	13.26	13.86	13.25	13.63	18,417,346	+0.48(+3.67%)
Feb 06, 2009	13.08	13.26	12.86	13.14	20,665,600	+0.02(+0.13%)
Feb 05, 2009	13.13	13.30	12.77	13.13	28,041,834	-0.12(-0.88%)
Feb 04, 2009	13.07	13.50	13.05	13.24	22,853,634	+0.23(+1.74%)
Feb 03, 2009	12.81	13.14	12.66	13.02	20,861,034	+0.34(+2.66%)
Feb 02, 2009	13.07	13.07	12.47	12.68	22,766,596	-0.68(-5.06%)
Jan 30, 2009	13.86	13.95	13.09	13.36	0	-0.32(-2.31%)
Jan 29, 2009	13.72	13.93	13.32	13.67	18,160,468	-0.31(-2.22%)
Jan 28, 2009	13.66	14.17	13.24	13.98	28,372,462	+0.55(+4.08%)
Jan 27, 2009	13.95	14.04	13.04	13.43	29,814,820	-0.88(-6.15%)
Jan 26, 2009	13.53	14.51	13.53	14.31	27,235,976	+0.70(+5.12%)
Jan 23, 2009	12.51	13.76	12.42	13.62	22,624,414	+0.71(+5.54%)
Jan 22, 2009	13.51	13.77	12.59	12.90	33,196,858	-0.90(-6.54%)
Jan 21, 2009	13.11	13.84	12.97	13.80	25,337,418	+0.86(+6.63%)
Jan 20, 2009	13.06	13.57	12.76	12.95	30,476,304	-0.36(-2.70%)
Jan 16, 2009	13.11	13.43	12.67	13.31	23,465,038	+0.64(+5.07%)
Jan 15, 2009	12.32	12.78	11.73	12.66	24,740,204	+0.38(+3.11%)
Jan 14, 2009	12.95	12.99	11.82	12.28	25,827,738	-1.00(-7.54%)
Jan 13, 2009	12.76	13.49	12.74	13.28	21,872,212	+0.58(+4.53%)
Jan 12, 2009	13.22	13.27	12.56	12.71	18,443,600	-0.58(-4.38%)
Jan 09, 2009	13.67	13.76	12.97	13.29	16,608,455	-0.33(-2.44%)
Jan 08, 2009	12.87	13.71	12.87	13.62	19,371,158	+0.51(+3.89%)
Jan 07, 2009	13.57	13.73	12.76	13.11	17,406,056	-0.70(-5.09%)
Jan 06, 2009	14.04	14.34	13.66	13.81	27,834,264	+0.19(+1.42%)
Jan 05, 2009	13.00	13.79	12.82	13.62	30,650,708	+0.75(+5.85%)
Jan 02, 2009	12.01	13.02	11.90	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.