Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	11.21	11.54	11.10	11.37	87,073,008	+0.31(+2.82%)
Mar 30, 2009	11.24	11.24	10.90	11.06	66,423,092	-0.68(-5.78%)
Mar 26, 2009	11.39	11.79	11.37	11.74	85,600,848	+0.50(+4.47%)
Mar 25, 2009	11.19	11.56	11.04	11.24	94,675,104	-0.07(-0.66%)
Mar 24, 2009	11.32	11.56	11.24	11.31	65,769,216	-0.20(-1.77%)
Mar 23, 2009	11.29	11.53	10.78	11.51	94,868,264	+0.73(+6.73%)
Mar 20, 2009	11.10	11.24	10.68	10.79	97,442,552	-0.22(-1.97%)
Mar 19, 2009	11.31	11.31	10.89	11.01	83,559,088	-0.18(-1.64%)
Mar 18, 2009	10.87	11.49	10.86	11.19	125,371,360	+0.24(+2.23%)
Mar 17, 2009	10.66	10.95	10.56	10.95	77,042,800	+0.47(+4.47%)
Mar 16, 2009	10.71	10.77	10.41	10.48	74,122,984	-0.04(-0.39%)
Mar 13, 2009	10.48	10.64	10.34	10.52	63,593,032	+0.00(+0.00%)
Mar 12, 2009	10.17	10.52	10.02	10.52	73,155,640	+0.33(+3.26%)
Mar 11, 2009	10.03	10.31	9.846	10.19	81,115,336	+0.26(+2.63%)
Mar 10, 2009	9.521	10.03	9.440	9.924	105,758,872	+0.69(+7.45%)
Mar 09, 2009	9.494	9.785	9.229	9.236	115,427,112	-0.38(-3.95%)
Mar 06, 2009	9.887	10.12	9.480	9.616	167,654,800	-0.25(-2.54%)
Mar 05, 2009	10.13	10.23	9.840	9.867	98,712,536	-0.47(-4.59%)
Mar 04, 2009	9.928	10.52	9.921	10.34	102,596,736	+0.63(+6.49%)
Mar 02, 2009	9.718	10.02	9.677	9.711	88,361,984	-0.17(-1.72%)
Feb 27, 2009	9.697	10.05	9.697	9.880	113,160,440	+0.05(+0.55%)
Feb 26, 2009	10.21	10.31	9.826	9.826	75,213,312	-0.19(-1.90%)
Feb 25, 2009	10.12	10.26	9.745	10.02	82,990,984	-0.15(-1.47%)
Feb 24, 2009	9.758	10.21	9.752	10.17	81,805,928	+0.43(+4.39%)
Feb 23, 2009	10.31	10.41	9.704	9.738	76,219,176	-0.49(-4.77%)
Feb 20, 2009	10.14	10.40	10.09	10.23	87,568,424	+0.03(+0.27%)
Feb 19, 2009	10.48	10.52	10.18	10.20	63,377,480	-0.22(-2.15%)
Feb 18, 2009	10.48	10.67	10.27	10.42	59,914,996	+0.05(+0.52%)
Feb 17, 2009	10.63	10.69	10.36	10.37	70,689,168	-0.55(-5.03%)
Feb 13, 2009	10.99	11.16	10.82	10.92	64,358,016	-0.07(-0.62%)
Feb 12, 2009	10.61	11.00	10.60	10.99	85,003,784	+0.02(+0.19%)
Feb 11, 2009	10.97	11.03	10.75	10.97	68,245,848	+0.08(+0.75%)
Feb 10, 2009	11.25	11.48	10.80	10.88	101,951,592	-0.54(-4.75%)
Feb 09, 2009	11.52	11.56	11.27	11.43	55,482,196	-0.13(-1.12%)
Feb 06, 2009	11.13	11.59	10.99	11.56	92,769,328	+0.47(+4.22%)
Feb 05, 2009	10.54	11.29	10.48	11.09	170,413,088	+0.35(+3.22%)
Feb 04, 2009	10.66	10.96	10.43	10.74	140,563,536	+0.15(+1.41%)
Feb 03, 2009	10.50	10.68	10.18	10.59	97,226,496	+0.21(+2.02%)
Feb 02, 2009	10.08	10.48	10.06	10.38	81,533,040	+0.23(+2.27%)
Jan 30, 2009	10.79	10.91	10.11	10.15	111,033,608	-0.65(-6.03%)
Jan 29, 2009	11.32	11.32	10.71	10.80	78,484,368	-0.64(-5.63%)
Jan 28, 2009	11.57	11.66	11.32	11.45	88,694,744	+0.10(+0.90%)
Jan 27, 2009	11.14	11.53	11.05	11.35	74,244,128	+0.29(+2.64%)
Jan 26, 2009	10.75	11.19	10.70	11.05	65,820,064	+0.28(+2.58%)
Jan 23, 2009	10.20	10.86	10.17	10.78	83,400,912	+0.35(+3.38%)
Jan 22, 2009	10.43	10.57	10.17	10.42	83,576,600	-0.22(-2.10%)
Jan 21, 2009	10.39	10.69	10.21	10.65	82,923,912	+0.47(+4.60%)
Jan 20, 2009	10.72	10.80	10.18	10.18	85,245,152	-0.55(-5.12%)
Jan 16, 2009	11.00	11.07	10.51	10.73	98,705,384	+0.01(+0.06%)
Jan 15, 2009	10.59	10.82	10.30	10.72	91,156,592	+0.05(+0.45%)
Jan 14, 2009	10.92	11.00	10.58	10.67	73,982,456	-0.48(-4.32%)
Jan 13, 2009	11.05	11.22	10.93	11.16	76,583,560	+0.03(+0.30%)
Jan 12, 2009	11.31	11.38	10.87	11.12	80,998,336	-0.20(-1.80%)
Jan 09, 2009	11.69	11.70	11.26	11.32	100,629,944	-0.57(-4.79%)
Jan 08, 2009	11.68	11.91	11.53	11.89	68,548,432	+0.15(+1.27%)
Jan 07, 2009	11.78	11.92	11.60	11.75	74,095,504	-0.32(-2.64%)
Jan 06, 2009	11.75	12.19	11.70	12.06	85,907,344	+0.46(+3.97%)
Jan 05, 2009	11.43	11.73	11.36	11.60	67,079,780	+0.10(+0.88%)

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.