Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.43	10.69	10.14	10.50	13,805,289	+0.26(+2.55%)
Mar 30, 2009	10.82	10.82	10.12	10.24	12,416,445	-0.93(-8.35%)
Mar 26, 2009	10.87	11.17	10.81	11.17	13,020,523	+0.52(+4.86%)
Mar 25, 2009	10.82	11.34	10.34	10.65	18,496,724	-0.38(-3.47%)
Mar 24, 2009	11.19	11.47	10.82	11.04	13,897,410	-0.55(-4.78%)
Mar 23, 2009	10.96	11.60	10.43	11.59	15,967,788	+1.30(+12.68%)
Mar 20, 2009	10.80	10.87	10.16	10.29	14,084,766	-0.32(-3.04%)
Mar 19, 2009	10.56	10.81	10.55	10.61	14,035,811	-0.05(-0.46%)
Mar 18, 2009	9.974	10.87	9.839	10.66	18,912,578	+0.64(+6.34%)
Mar 17, 2009	9.611	10.03	9.273	10.02	22,180,446	+0.33(+3.36%)
Mar 16, 2009	9.623	9.941	9.525	9.696	14,161,182	+0.12(+1.28%)
Mar 13, 2009	9.578	9.745	9.277	9.574	10,060,093	+0.02(+0.17%)
Mar 12, 2009	8.991	9.599	8.991	9.558	13,263,065	+0.27(+2.90%)
Mar 11, 2009	9.040	9.431	8.967	9.289	13,170,618	+0.26(+2.89%)
Mar 10, 2009	8.804	9.187	8.559	9.028	18,104,820	+0.51(+6.03%)
Mar 09, 2009	8.461	8.836	8.425	8.514	14,896,308	-0.07(-0.85%)
Mar 06, 2009	8.861	8.991	8.307	8.588	25,249,210	-0.52(-5.73%)
Mar 05, 2009	9.713	9.713	9.024	9.109	13,952,309	-0.66(-6.80%)
Mar 04, 2009	9.631	9.945	9.423	9.774	20,107,688	+0.43(+4.58%)
Mar 02, 2009	10.50	10.50	9.260	9.346	20,839,468	-0.87(-8.54%)
Feb 27, 2009	10.35	10.54	10.08	10.22	18,329,860	-0.14(-1.38%)
Feb 26, 2009	10.75	11.09	10.32	10.36	15,542,476	-0.17(-1.59%)
Feb 25, 2009	10.66	10.80	10.26	10.53	15,298,280	-0.33(-3.00%)
Feb 24, 2009	10.41	10.89	10.19	10.85	15,369,947	+0.54(+5.26%)
Feb 23, 2009	10.94	11.02	10.27	10.31	14,762,230	-0.58(-5.35%)
Feb 20, 2009	10.83	11.05	10.57	10.89	14,875,333	+0.04(+0.41%)
Feb 19, 2009	11.27	11.47	10.81	10.85	10,549,876	-0.28(-2.49%)
Feb 18, 2009	11.22	11.43	10.86	11.13	10,762,345	-0.06(-0.51%)
Feb 17, 2009	11.40	11.52	10.98	11.18	12,403,300	-0.86(-7.11%)
Feb 13, 2009	12.00	12.27	11.87	12.04	9,922,887	+0.02(+0.20%)
Feb 12, 2009	11.47	12.02	11.40	12.02	12,753,113	-0.15(-1.24%)
Feb 11, 2009	12.48	12.51	11.91	12.17	9,668,637	+0.05(+0.44%)
Feb 10, 2009	12.47	12.75	12.00	12.11	17,877,126	-0.53(-4.19%)
Feb 09, 2009	12.45	12.71	12.33	12.64	13,806,547	+0.09(+0.68%)
Feb 06, 2009	11.86	12.67	11.73	12.56	22,687,500	+0.76(+6.46%)
Feb 05, 2009	11.01	12.00	10.89	11.80	13,763,653	+0.57(+5.05%)
Feb 04, 2009	11.19	11.60	11.11	11.23	13,137,761	-0.01(-0.07%)
Feb 03, 2009	10.83	11.28	10.72	11.24	12,482,704	+0.37(+3.41%)
Feb 02, 2009	10.41	11.14	10.37	10.87	13,148,399	+0.11(+1.02%)
Jan 30, 2009	10.93	11.28	10.42	10.76	20,760,080	+0.60(+5.90%)
Jan 29, 2009	10.68	10.82	10.05	10.16	11,968,664	-0.66(-6.14%)
Jan 28, 2009	10.45	10.92	10.40	10.82	9,146,014	+0.53(+5.11%)
Jan 27, 2009	10.33	10.56	10.21	10.30	7,516,722	+0.01(+0.12%)
Jan 26, 2009	10.47	10.66	10.03	10.28	7,718,217	-0.24(-2.25%)
Jan 23, 2009	10.39	10.81	10.19	10.52	10,127,964	-0.08(-0.73%)
Jan 22, 2009	10.73	10.85	10.34	10.60	12,399,475	-0.50(-4.52%)
Jan 21, 2009	10.86	11.12	10.52	11.10	10,511,584	+0.44(+4.13%)
Jan 20, 2009	11.37	11.58	10.63	10.66	9,725,612	-0.71(-6.21%)
Jan 16, 2009	11.70	11.77	10.98	11.36	12,725,308	-0.13(-1.13%)
Jan 15, 2009	11.20	11.71	10.93	11.49	13,351,119	+0.30(+2.66%)
Jan 14, 2009	11.60	11.85	11.07	11.20	10,607,643	-0.66(-5.54%)
Jan 13, 2009	11.86	12.20	11.62	11.85	9,755,836	-0.05(-0.41%)
Jan 12, 2009	11.98	12.44	11.74	11.90	9,226,393	-0.38(-3.09%)
Jan 09, 2009	13.24	13.24	12.20	12.28	11,062,922	-0.76(-5.81%)
Jan 08, 2009	12.68	13.09	12.44	13.04	12,002,495	+0.41(+3.26%)
Jan 07, 2009	12.83	13.12	12.54	12.63	10,222,728	-0.43(-3.31%)
Jan 06, 2009	12.61	13.28	12.54	13.06	14,009,429	+0.55(+4.43%)
Jan 05, 2009	12.44	12.60	12.13	12.50	9,440,357	-0.08(-0.65%)

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.