Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	2.283	2.298	2.251	2.253	15,736,650	-0.04(-1.58%)
Mar 30, 2010	2.300	2.329	2.272	2.290	13,508,500	-0.00(-0.10%)
Mar 29, 2010	2.292	2.300	2.281	2.292	7,181,000	+0.01(+0.51%)
Mar 26, 2010	2.309	2.318	2.274	2.280	12,363,350	-0.02(-0.83%)
Mar 25, 2010	2.293	2.342	2.281	2.300	24,778,000	+0.01(+0.55%)
Mar 24, 2010	2.301	2.310	2.284	2.287	9,741,500	-0.02(-0.80%)
Mar 23, 2010	2.295	2.312	2.285	2.305	13,776,750	+0.02(+0.73%)
Mar 22, 2010	2.260	2.290	2.214	2.289	16,625,250	+0.02(+0.71%)
Mar 19, 2010	2.287	2.307	2.267	2.273	16,052,600	-0.01(-0.47%)
Mar 18, 2010	2.305	2.310	2.277	2.283	16,391,450	-0.02(-0.74%)
Mar 17, 2010	2.302	2.311	2.286	2.300	16,689,750	+0.01(+0.27%)
Mar 16, 2010	2.283	2.305	2.280	2.294	19,577,850	+0.01(+0.46%)
Mar 15, 2010	2.266	2.287	2.263	2.284	14,995,500	-0.02(-0.70%)
Mar 12, 2010	2.271	2.313	2.260	2.300	25,035,250	+0.04(+1.79%)
Mar 11, 2010	2.229	2.263	2.226	2.259	11,769,750	+0.01(+0.57%)
Mar 10, 2010	2.245	2.250	2.214	2.246	13,646,050	+0.01(+0.28%)
Mar 09, 2010	2.230	2.264	2.218	2.240	20,696,650	+0.01(+0.46%)
Mar 08, 2010	2.217	2.251	2.214	2.230	18,134,050	+0.02(+0.79%)
Mar 05, 2010	2.183	2.231	2.181	2.213	16,422,450	+0.03(+1.47%)
Mar 04, 2010	2.206	2.206	2.177	2.181	15,844,050	-0.02(-0.95%)
Mar 03, 2010	2.203	2.235	2.188	2.202	21,236,950	-0.00(-0.04%)
Mar 02, 2010	2.168	2.204	2.158	2.202	40,913,000	+0.04(+2.03%)
Mar 01, 2010	2.111	2.170	2.107	2.159	34,479,852	+0.06(+3.08%)
Feb 26, 2010	2.082	2.114	2.070	2.094	15,473,150	+0.02(+0.86%)
Feb 25, 2010	2.074	2.087	2.059	2.076	10,859,500	-0.02(-0.97%)
Feb 24, 2010	2.074	2.106	2.071	2.097	12,466,950	+0.02(+1.16%)
Feb 23, 2010	2.079	2.092	2.058	2.073	15,372,050	-0.01(-0.28%)
Feb 22, 2010	2.100	2.100	2.060	2.079	18,159,450	-0.02(-1.01%)
Feb 19, 2010	2.071	2.109	2.071	2.100	16,511,200	+0.02(+0.97%)
Feb 18, 2010	2.082	2.100	2.071	2.080	14,242,900	-0.01(-0.46%)
Feb 17, 2010	2.076	2.094	2.070	2.089	18,139,250	+0.01(+0.65%)
Feb 16, 2010	2.114	2.130	2.063	2.076	30,223,300	-0.02(-1.03%)
Feb 12, 2010	1.973	2.097	2.097	2.097	109,610,000	+0.07(+3.71%)
Feb 11, 2010	1.990	2.030	1.968	2.022	47,606,252	+0.03(+1.62%)
Feb 10, 2010	2.015	2.036	1.989	1.990	19,547,400	-0.02(-1.13%)
Feb 09, 2010	2.011	2.018	1.983	2.013	27,589,200	+0.01(+0.73%)
Feb 08, 2010	1.911	2.017	1.903	1.998	48,498,252	+0.09(+4.96%)
Feb 05, 2010	1.962	1.974	1.876	1.904	39,658,900	-0.07(-3.36%)
Feb 04, 2010	2.000	2.000	1.958	1.970	28,534,800	-0.04(-1.86%)
Feb 03, 2010	2.013	2.023	2.000	2.008	11,150,900	-0.01(-0.47%)
Feb 02, 2010	2.008	2.028	1.986	2.017	24,188,200	+0.01(+0.47%)
Feb 01, 2010	1.938	2.008	1.937	2.008	21,693,400	+0.08(+4.06%)
Jan 29, 2010	1.980	1.993	1.929	1.929	12,723,850	-0.04(-2.19%)
Jan 28, 2010	1.976	1.993	1.933	1.972	25,729,600	+0.00(+0.18%)
Jan 27, 2010	1.953	1.980	1.923	1.969	19,057,050	+0.02(+0.96%)
Jan 26, 2010	1.911	1.975	1.911	1.950	20,512,200	+0.03(+1.72%)
Jan 25, 2010	1.965	1.969	1.908	1.917	18,794,350	-0.04(-1.96%)
Jan 22, 2010	2.000	2.016	1.953	1.955	14,676,650	-0.05(-2.29%)
Jan 21, 2010	1.959	2.058	1.959	2.001	45,981,652	+0.04(+2.26%)
Jan 20, 2010	1.972	1.996	1.948	1.957	22,416,300	-0.03(-1.66%)
Jan 19, 2010	1.960	1.999	1.951	1.990	22,247,600	+0.03(+1.47%)
Jan 15, 2010	1.991	1.961	1.961	1.961	29,750,000	-0.03(-1.37%)
Jan 14, 2010	1.945	1.994	1.937	1.988	43,920,852	+0.08(+3.95%)
Jan 13, 2010	1.905	1.919	1.885	1.913	18,363,900	+0.00(+0.23%)
Jan 12, 2010	1.930	1.934	1.896	1.908	27,399,850	-0.03(-1.40%)
Jan 11, 2010	1.877	1.960	1.850	1.935	70,315,600	+0.10(+5.31%)
Jan 08, 2010	1.811	1.855	1.800	1.838	59,815,952	+0.11(+6.32%)
Jan 07, 2010	1.747	1.762	1.720	1.729	21,121,500	-0.02(-1.02%)
Jan 06, 2010	1.772	1.792	1.732	1.746	14,144,400	-0.03(-1.91%)
Jan 05, 2010	1.750	1.800	1.742	1.780	25,547,000	+0.02(+1.34%)

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.