Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.67	10.75	10.31	10.41	3,387,012	-0.48(-4.41%)
Mar 30, 2009	10.67	10.94	10.67	10.89	2,497,712	+0.07(+0.65%)
Mar 26, 2009	10.83	10.92	10.69	10.82	2,797,395	-0.02(-0.18%)
Mar 25, 2009	10.72	10.94	10.50	10.84	4,690,298	-0.11(-1.00%)
Mar 24, 2009	10.89	11.18	10.87	10.95	1,356,143	-0.27(-2.41%)
Mar 23, 2009	10.93	11.30	10.90	11.22	1,520,164	+0.80(+7.68%)
Mar 20, 2009	10.32	10.56	10.32	10.42	2,412,854	+0.12(+1.17%)
Mar 19, 2009	10.47	10.48	10.15	10.30	2,039,196	+0.13(+1.28%)
Mar 18, 2009	9.970	10.33	9.700	10.17	2,677,667	-0.07(-0.68%)
Mar 17, 2009	10.05	10.28	9.830	10.24	2,874,332	-0.21(-2.01%)
Mar 16, 2009	10.90	10.90	10.41	10.45	1,784,764	+0.01(+0.10%)
Mar 13, 2009	10.20	10.60	10.20	10.44	0	+0.22(+2.15%)
Mar 12, 2009	9.650	10.28	9.650	10.22	2,936,449	+0.67(+7.02%)
Mar 11, 2009	9.540	9.830	9.460	9.550	1,013,848	-0.06(-0.62%)
Mar 10, 2009	9.300	9.710	9.300	9.610	1,449,898	+0.47(+5.14%)
Mar 09, 2009	9.260	9.430	9.100	9.140	807,920	-0.29(-3.08%)
Mar 06, 2009	9.660	9.660	9.080	9.430	0	-0.17(-1.77%)
Mar 05, 2009	9.540	9.830	9.520	9.600	1,292,303	-0.36(-3.61%)
Mar 04, 2009	9.890	10.13	9.610	9.960	1,778,797	+1.19(+13.57%)
Mar 02, 2009	8.930	9.130	8.740	8.770	3,352,906	-0.10(-1.13%)
Feb 27, 2009	8.960	9.110	8.810	8.870	0	-0.32(-3.48%)
Feb 26, 2009	9.260	9.510	9.150	9.190	1,146,616	-0.22(-2.34%)
Feb 25, 2009	9.420	9.640	9.250	9.410	1,482,008	-0.16(-1.67%)
Feb 24, 2009	9.210	9.620	9.120	9.570	1,448,856	+0.50(+5.51%)
Feb 23, 2009	9.320	9.550	9.000	9.070	1,675,066	+0.07(+0.78%)
Feb 20, 2009	9.060	9.190	8.770	9.000	1,326,855	-0.14(-1.53%)
Feb 19, 2009	9.240	9.440	9.090	9.140	1,344,231	+0.01(+0.11%)
Feb 18, 2009	8.890	9.130	8.650	9.130	2,231,931	+0.41(+4.70%)
Feb 17, 2009	9.010	9.010	8.690	8.720	1,802,266	-0.79(-8.31%)
Feb 13, 2009	9.540	9.620	9.370	9.510	1,743,182	-0.03(-0.31%)
Feb 12, 2009	9.390	9.550	9.205	9.540	2,746,294	-0.20(-2.05%)
Feb 11, 2009	9.890	9.930	9.580	9.740	833,989	+0.02(+0.21%)
Feb 10, 2009	9.980	10.28	9.640	9.720	1,266,893	-0.40(-3.95%)
Feb 09, 2009	10.00	10.18	9.970	10.12	1,120,999	+0.29(+2.95%)
Feb 06, 2009	9.410	9.860	9.410	9.830	1,461,675	+0.75(+8.26%)
Feb 05, 2009	8.860	9.200	8.790	9.080	1,767,313	+0.01(+0.11%)
Feb 04, 2009	9.120	9.260	8.980	9.070	1,426,597	-0.08(-0.87%)
Feb 03, 2009	8.910	9.210	8.910	9.150	802,102	+0.10(+1.10%)
Feb 02, 2009	8.920	9.180	8.920	9.050	800,722	-0.14(-1.52%)
Jan 30, 2009	9.260	9.470	9.140	9.190	0	+0.08(+0.88%)
Jan 29, 2009	9.420	9.420	9.040	9.110	1,336,281	-0.40(-4.21%)
Jan 28, 2009	9.490	9.640	9.370	9.510	3,077,489	+0.25(+2.70%)
Jan 27, 2009	9.110	9.350	9.060	9.260	1,133,488	+0.14(+1.54%)
Jan 26, 2009	9.020	9.230	8.910	9.120	1,571,395	+0.10(+1.11%)
Jan 23, 2009	8.960	9.080	8.560	9.020	1,487,222	+0.23(+2.62%)
Jan 22, 2009	9.140	9.140	8.610	8.790	2,434,129	-0.65(-6.89%)
Jan 21, 2009	9.420	9.470	8.890	9.440	2,436,944	+0.25(+2.72%)
Jan 20, 2009	9.770	9.770	9.180	9.190	3,080,460	-1.31(-12.48%)
Jan 16, 2009	10.63	10.63	10.17	10.50	1,674,206	+0.29(+2.84%)
Jan 15, 2009	10.09	10.33	9.710	10.21	2,666,089	+0.01(+0.10%)
Jan 14, 2009	10.31	10.41	10.00	10.20	2,496,226	-0.74(-6.76%)
Jan 13, 2009	10.77	10.98	10.67	10.94	1,373,659	+0.15(+1.39%)
Jan 12, 2009	10.92	11.12	10.69	10.79	2,161,266	-0.57(-5.02%)
Jan 09, 2009	11.72	11.72	11.26	11.36	2,554,882	+0.17(+1.52%)
Jan 08, 2009	11.00	11.25	10.90	11.19	3,225,275	-0.41(-3.53%)
Jan 07, 2009	11.92	11.93	11.39	11.60	4,449,825	-1.75(-13.11%)
Jan 06, 2009	13.38	13.55	13.23	13.35	1,852,007	-0.71(-5.05%)
Jan 05, 2009	13.90	14.18	13.82	14.06	1,351,815	+0.54(+3.99%)
Jan 02, 2009	12.98	13.67	12.85	13.52	0	+1.32(+10.82%)

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.