Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	8.312	8.312	7.451	7.807	8,085	+0.39(+5.20%)
Mar 30, 2009	7.424	7.670	7.362	7.421	31,218	-0.91(-10.89%)
Mar 26, 2009	7.960	8.402	7.960	8.328	8,405	+0.56(+7.21%)
Mar 25, 2009	7.856	8.122	7.517	7.768	5,427	+0.25(+3.33%)
Mar 24, 2009	8.505	8.505	7.517	7.517	8,141	-0.33(-4.17%)
Mar 23, 2009	8.549	8.549	7.845	7.845	29,016	-0.02(-0.22%)
Mar 20, 2009	8.210	8.254	7.538	7.862	14,128	-0.02(-0.31%)
Mar 19, 2009	7.444	7.886	7.429	7.886	13,982	+0.52(+7.00%)
Mar 18, 2009	7.473	7.739	6.780	7.370	14,586	+0.01(+0.20%)
Mar 17, 2009	7.512	7.612	7.016	7.355	7,801	-0.51(-6.48%)
Mar 16, 2009	7.231	7.886	7.231	7.865	21,936	+0.97(+14.07%)
Mar 13, 2009	7.046	7.792	6.780	6.895	0	+0.11(+1.70%)
Mar 12, 2009	6.957	7.075	6.580	6.780	10,515	-0.04(-0.65%)
Mar 11, 2009	7.060	7.164	6.783	6.825	13,229	+0.04(+0.65%)
Mar 10, 2009	5.825	7.074	5.825	6.780	14,002	+0.82(+13.78%)
Mar 09, 2009	6.223	6.223	5.734	5.959	11,909	-0.08(-1.40%)
Mar 06, 2009	5.881	6.043	5.760	6.043	0	+0.29(+5.13%)
Mar 05, 2009	6.334	6.486	5.749	5.749	7,801	-0.45(-7.19%)
Mar 04, 2009	5.886	6.465	5.675	6.194	11,563	+0.59(+10.58%)
Mar 02, 2009	6.418	6.686	5.601	5.601	24,168	-1.11(-16.57%)
Feb 27, 2009	6.801	6.925	6.265	6.714	0	-0.21(-3.05%)
Feb 26, 2009	6.875	7.509	6.043	6.925	31,478	+0.19(+2.80%)
Feb 25, 2009	5.380	6.736	5.330	6.736	19,847	+1.42(+26.73%)
Feb 24, 2009	5.828	5.828	4.371	5.316	115,025	-0.51(-8.80%)
Feb 23, 2009	7.128	7.344	5.814	5.828	36,726	-1.02(-14.89%)
Feb 20, 2009	7.286	7.694	6.633	6.848	0	-0.73(-9.62%)
Feb 19, 2009	7.134	7.766	7.134	7.577	6,691	+0.43(+5.95%)
Feb 18, 2009	8.451	8.451	7.140	7.152	31,349	-1.15(-13.89%)
Feb 17, 2009	8.451	8.464	8.306	8.306	11,495	-0.15(-1.72%)
Feb 13, 2009	8.743	8.851	8.233	8.451	19,754	-0.29(-3.33%)
Feb 12, 2009	9.331	9.369	8.743	8.743	22,647	-0.99(-10.18%)
Feb 11, 2009	10.05	10.42	8.690	9.734	21,274	-0.06(-0.60%)
Feb 10, 2009	9.908	10.55	9.792	9.792	6,862	-0.15(-1.47%)
Feb 09, 2009	9.996	10.20	9.780	9.938	8,630	-0.26(-2.57%)
Feb 06, 2009	10.05	10.20	9.559	10.20	12,665	+0.28(+2.85%)
Feb 05, 2009	9.880	10.14	9.879	9.917	12,010	+0.02(+0.24%)
Feb 04, 2009	10.05	10.17	9.885	9.894	12,102	-0.28(-2.72%)
Feb 03, 2009	10.17	10.19	9.882	10.17	4,117	+0.23(+2.32%)
Feb 02, 2009	10.20	10.35	9.879	9.940	15,846	-0.04(-0.41%)
Jan 30, 2009	10.17	10.20	9.946	9.981	0	-0.22(-2.11%)
Jan 29, 2009	9.905	10.20	9.905	10.20	16,299	+0.06(+0.55%)
Jan 28, 2009	10.14	11.07	10.14	10.14	27,276	-0.44(-4.19%)
Jan 27, 2009	10.59	10.73	9.860	10.58	32,915	+0.32(+3.17%)
Jan 26, 2009	10.90	10.90	9.735	10.26	36,115	-0.76(-6.90%)
Jan 23, 2009	10.73	11.02	10.73	11.02	2,413	+0.15(+1.33%)
Jan 22, 2009	10.96	11.16	10.67	10.87	6,624	-0.48(-4.21%)
Jan 21, 2009	11.30	11.35	11.30	11.35	2,338	+0.31(+2.83%)
Jan 20, 2009	11.25	11.30	10.96	11.04	3,655	-0.21(-1.88%)
Jan 16, 2009	11.11	11.27	11.11	11.25	0	+0.10(+0.94%)
Jan 15, 2009	10.84	11.28	10.84	11.15	10,862	-0.16(-1.44%)
Jan 14, 2009	11.60	11.60	11.31	11.31	2,758	-0.22(-1.89%)
Jan 13, 2009	12.11	12.17	11.31	11.53	16,728	-0.39(-3.28%)
Jan 12, 2009	11.97	11.97	11.89	11.92	5,689	+0.06(+0.49%)
Jan 09, 2009	12.19	12.31	11.80	11.86	8,990	-0.32(-2.62%)
Jan 08, 2009	12.18	12.18	12.17	12.18	5,383	+0.29(+2.44%)
Jan 07, 2009	13.63	13.63	11.64	11.89	27,815	-1.52(-11.33%)
Jan 06, 2009	12.93	13.41	12.53	13.41	9,483	+0.52(+4.01%)
Jan 05, 2009	12.32	12.90	12.32	12.89	17,869	+0.61(+4.97%)
Jan 02, 2009	12.11	12.47	11.85	12.28	0	+0.68(+5.91%)

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.