Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.45	10.66	10.26	10.42	4,616,885	+0.00(+0.04%)
Mar 30, 2009	10.67	10.79	10.26	10.42	4,370,417	-0.57(-5.23%)
Mar 26, 2009	10.77	11.00	10.56	10.99	4,825,471	+0.32(+2.97%)
Mar 25, 2009	10.64	10.93	10.44	10.67	4,192,840	+0.08(+0.80%)
Mar 24, 2009	10.39	10.74	10.38	10.59	4,622,300	+0.11(+1.01%)
Mar 23, 2009	10.20	10.48	10.18	10.48	3,627,505	+0.67(+6.85%)
Mar 20, 2009	9.997	10.09	9.794	9.811	4,064,743	-0.32(-3.19%)
Mar 19, 2009	9.967	10.17	9.938	10.13	5,201,144	+0.12(+1.22%)
Mar 18, 2009	9.714	10.19	9.646	10.01	7,136,781	+0.26(+2.72%)
Mar 17, 2009	9.502	9.748	9.435	9.748	4,716,108	+0.33(+3.50%)
Mar 16, 2009	9.528	9.650	9.418	9.418	3,635,667	+0.06(+0.63%)
Mar 13, 2009	9.168	9.384	9.080	9.359	0	+0.23(+2.50%)
Mar 12, 2009	8.881	9.173	8.746	9.130	4,725,110	+0.21(+2.37%)
Mar 11, 2009	8.949	9.080	8.771	8.919	4,304,678	+0.03(+0.38%)
Mar 10, 2009	8.547	8.885	8.517	8.885	5,638,877	+0.45(+5.36%)
Mar 09, 2009	8.589	8.682	8.374	8.433	5,618,510	-0.30(-3.44%)
Mar 06, 2009	8.670	8.919	8.560	8.733	0	+0.03(+0.39%)
Mar 05, 2009	9.135	9.135	8.623	8.699	6,743,195	-0.49(-5.34%)
Mar 04, 2009	8.974	9.354	8.885	9.190	7,479,440	+0.27(+2.98%)
Mar 02, 2009	9.409	9.511	8.919	8.923	6,633,904	-0.65(-6.80%)
Feb 27, 2009	9.553	9.777	9.473	9.574	0	-0.10(-1.01%)
Feb 26, 2009	9.925	9.980	9.646	9.671	4,919,757	-0.17(-1.72%)
Feb 25, 2009	9.895	10.01	9.693	9.841	4,336,606	-0.10(-0.98%)
Feb 24, 2009	9.921	10.06	9.777	9.938	6,830,819	+0.08(+0.86%)
Feb 23, 2009	10.56	10.56	9.845	9.853	9,448,640	-0.60(-5.74%)
Feb 20, 2009	10.56	10.68	10.34	10.45	0	-0.20(-1.87%)
Feb 19, 2009	10.87	10.97	10.60	10.65	4,116,378	-0.12(-1.10%)
Feb 18, 2009	10.86	10.88	10.63	10.77	5,065,980	-0.12(-1.09%)
Feb 17, 2009	10.57	11.23	10.57	10.89	5,301,933	-0.48(-4.20%)
Feb 13, 2009	11.60	11.62	11.35	11.37	3,832,668	-0.21(-1.79%)
Feb 12, 2009	11.21	11.57	11.07	11.57	4,660,145	+0.23(+2.05%)
Feb 11, 2009	11.47	11.54	11.25	11.34	6,388,180	+0.02(+0.19%)
Feb 10, 2009	12.06	12.14	11.22	11.32	6,564,209	-0.82(-6.79%)
Feb 09, 2009	11.90	12.22	11.90	12.14	5,368,786	+0.26(+2.17%)
Feb 06, 2009	11.29	12.11	11.08	11.89	0	+0.55(+4.85%)
Feb 05, 2009	10.94	11.45	10.47	11.34	14,354,646	+0.27(+2.41%)
Feb 04, 2009	10.88	11.16	10.84	11.07	7,180,166	+0.00(+0.04%)
Feb 03, 2009	10.97	11.15	10.94	11.07	6,887,412	+0.13(+1.20%)
Feb 02, 2009	11.05	11.05	10.78	10.94	5,859,831	-0.16(-1.45%)
Jan 30, 2009	11.40	11.41	11.05	11.10	0	-0.23(-2.02%)
Jan 29, 2009	11.37	11.44	11.24	11.32	5,335,115	-0.05(-0.41%)
Jan 28, 2009	11.10	11.44	11.01	11.37	5,295,312	+0.46(+4.22%)
Jan 27, 2009	10.80	11.00	10.76	10.91	4,287,943	+0.07(+0.66%)
Jan 26, 2009	10.82	10.97	10.71	10.84	3,665,605	+0.14(+1.34%)
Jan 23, 2009	11.00	11.03	10.59	10.69	6,742,008	-0.54(-4.78%)
Jan 22, 2009	10.90	11.28	10.80	11.23	8,122,986	+0.13(+1.18%)
Jan 21, 2009	11.05	11.17	10.86	11.10	7,771,354	+0.06(+0.54%)
Jan 20, 2009	10.77	11.43	10.46	11.04	10,902,185	+0.00(+0.04%)
Jan 16, 2009	10.84	11.20	10.36	11.04	0	-1.23(-10.06%)
Jan 15, 2009	11.81	12.49	11.75	12.27	7,024,537	+0.28(+2.36%)
Jan 14, 2009	11.98	12.17	11.76	11.99	3,917,335	-0.16(-1.29%)
Jan 13, 2009	12.46	12.60	12.03	12.14	5,884,815	-0.33(-2.64%)
Jan 12, 2009	12.93	12.93	12.31	12.47	4,637,396	-0.45(-3.47%)
Jan 09, 2009	13.19	13.29	12.87	12.92	7,918,008	-0.24(-1.80%)
Jan 08, 2009	12.98	13.16	12.80	13.16	7,155,511	+0.09(+0.71%)
Jan 07, 2009	12.90	13.11	12.88	13.07	7,176,693	-0.11(-0.87%)
Jan 06, 2009	13.23	13.40	12.85	13.18	6,332,503	+0.04(+0.32%)
Jan 05, 2009	13.53	13.64	12.96	13.14	5,274,659	-0.66(-4.81%)
Jan 02, 2009	13.32	13.88	13.14	13.80	0	+0.71(+5.46%)

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.