Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	11.11	11.44	11.01	11.28	87,818,968	+0.31(+2.82%)
Mar 30, 2009	11.14	11.14	10.81	10.97	66,992,148	-0.67(-5.78%)
Mar 26, 2009	11.30	11.69	11.27	11.64	86,334,208	+0.50(+4.47%)
Mar 25, 2009	11.09	11.46	10.95	11.14	95,486,200	-0.07(-0.66%)
Mar 24, 2009	11.23	11.46	11.15	11.22	66,332,668	-0.20(-1.77%)
Mar 23, 2009	11.19	11.43	10.69	11.42	95,681,016	+0.72(+6.73%)
Mar 20, 2009	11.01	11.14	10.59	10.70	98,277,360	-0.22(-1.97%)
Mar 19, 2009	11.22	11.22	10.80	10.91	84,274,952	-0.18(-1.64%)
Mar 18, 2009	10.78	11.39	10.77	11.09	126,445,440	+0.24(+2.23%)
Mar 17, 2009	10.57	10.86	10.47	10.85	77,702,840	+0.46(+4.47%)
Mar 16, 2009	10.62	10.68	10.32	10.39	74,758,008	-0.04(-0.39%)
Mar 13, 2009	10.39	10.55	10.25	10.43	64,137,844	+0.00(+0.00%)
Mar 12, 2009	10.09	10.43	9.931	10.43	73,782,376	+0.33(+3.26%)
Mar 11, 2009	9.944	10.22	9.763	10.10	81,810,264	+0.26(+2.63%)
Mar 10, 2009	9.440	9.944	9.359	9.840	106,664,928	+0.68(+7.45%)
Mar 09, 2009	9.413	9.702	9.151	9.158	116,415,992	-0.38(-3.95%)
Mar 06, 2009	9.803	10.04	9.400	9.534	169,091,120	-0.25(-2.54%)
Mar 05, 2009	10.05	10.15	9.756	9.783	99,558,224	-0.47(-4.59%)
Mar 04, 2009	9.844	10.44	9.837	10.25	103,475,696	+0.63(+6.49%)
Mar 02, 2009	9.635	9.938	9.595	9.628	89,118,992	-0.17(-1.72%)
Feb 27, 2009	9.615	9.965	9.615	9.796	114,129,904	+0.05(+0.55%)
Feb 26, 2009	10.12	10.23	9.743	9.743	75,857,680	-0.19(-1.90%)
Feb 25, 2009	10.03	10.17	9.662	9.931	83,701,976	-0.15(-1.47%)
Feb 24, 2009	9.675	10.12	9.669	10.08	82,506,768	+0.42(+4.39%)
Feb 23, 2009	10.22	10.32	9.622	9.655	76,872,152	-0.48(-4.77%)
Feb 20, 2009	10.06	10.31	10.00	10.14	88,318,632	+0.03(+0.27%)
Feb 19, 2009	10.39	10.44	10.09	10.11	63,920,444	-0.22(-2.15%)
Feb 18, 2009	10.39	10.58	10.19	10.33	60,428,296	+0.05(+0.52%)
Feb 17, 2009	10.54	10.60	10.27	10.28	71,294,768	-0.54(-5.03%)
Feb 13, 2009	10.89	11.07	10.72	10.83	64,909,380	-0.07(-0.62%)
Feb 12, 2009	10.52	10.91	10.51	10.89	85,732,024	+0.02(+0.18%)
Feb 11, 2009	10.88	10.94	10.66	10.87	68,830,520	+0.08(+0.75%)
Feb 10, 2009	11.15	11.38	10.70	10.79	102,825,032	-0.54(-4.75%)
Feb 09, 2009	11.42	11.46	11.17	11.33	55,957,520	-0.13(-1.11%)
Feb 06, 2009	11.04	11.49	10.90	11.46	93,564,096	+0.46(+4.22%)
Feb 05, 2009	10.45	11.20	10.39	10.99	171,873,040	+0.34(+3.22%)
Feb 04, 2009	10.57	10.87	10.34	10.65	141,767,760	+0.15(+1.41%)
Feb 03, 2009	10.41	10.59	10.09	10.50	98,059,448	+0.21(+2.03%)
Feb 02, 2009	9.991	10.39	9.971	10.29	82,231,544	+0.23(+2.27%)
Jan 30, 2009	10.70	10.82	10.03	10.07	111,984,848	-0.65(-6.03%)
Jan 29, 2009	11.23	11.23	10.62	10.71	79,156,752	-0.64(-5.63%)
Jan 28, 2009	11.47	11.56	11.22	11.35	89,454,600	+0.10(+0.90%)
Jan 27, 2009	11.05	11.43	10.95	11.25	74,880,184	+0.29(+2.64%)
Jan 26, 2009	10.66	11.09	10.61	10.96	66,383,956	+0.28(+2.58%)
Jan 23, 2009	10.11	10.77	10.09	10.68	84,115,424	+0.35(+3.38%)
Jan 22, 2009	10.34	10.48	10.09	10.33	84,292,616	-0.22(-2.10%)
Jan 21, 2009	10.30	10.60	10.12	10.56	83,634,336	+0.46(+4.60%)
Jan 20, 2009	10.63	10.71	10.09	10.09	85,975,464	-0.54(-5.12%)
Jan 16, 2009	10.91	10.98	10.42	10.64	99,551,008	+0.01(+0.06%)
Jan 15, 2009	10.50	10.72	10.21	10.63	91,937,552	+0.05(+0.45%)
Jan 14, 2009	10.83	10.91	10.49	10.58	74,616,280	-0.48(-4.32%)
Jan 13, 2009	10.95	11.12	10.83	11.06	77,239,664	+0.03(+0.30%)
Jan 12, 2009	11.22	11.28	10.78	11.03	81,692,264	-0.20(-1.80%)
Jan 09, 2009	11.59	11.61	11.17	11.23	101,492,056	-0.56(-4.79%)
Jan 08, 2009	11.59	11.81	11.43	11.79	69,135,696	+0.15(+1.27%)
Jan 07, 2009	11.68	11.82	11.50	11.65	74,730,288	-0.32(-2.64%)
Jan 06, 2009	11.65	12.09	11.61	11.96	86,643,328	+0.46(+3.97%)
Jan 05, 2009	11.33	11.63	11.26	11.50	67,654,464	+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.