Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	8.682	8.682	7.783	8.155	7,740	+0.40(+5.20%)
Mar 30, 2009	7.755	8.012	7.690	7.752	29,887	-1.01(-11.50%)
Mar 26, 2009	8.372	8.837	8.372	8.759	7,991	+0.59(+7.21%)
Mar 25, 2009	8.263	8.542	7.907	8.170	5,160	+0.26(+3.33%)
Mar 24, 2009	8.945	8.945	7.907	7.907	7,740	-0.34(-4.17%)
Mar 23, 2009	8.992	8.992	8.251	8.251	27,587	-0.02(-0.22%)
Mar 20, 2009	8.635	8.682	7.928	8.269	13,432	-0.03(-0.31%)
Mar 19, 2009	7.829	8.294	7.814	8.294	13,294	+0.54(+7.00%)
Mar 18, 2009	7.860	8.139	7.131	7.752	13,868	+0.02(+0.20%)
Mar 17, 2009	7.900	8.006	7.379	7.736	7,417	-0.54(-6.48%)
Mar 16, 2009	7.606	8.294	7.606	8.272	20,857	+1.02(+14.07%)
Mar 13, 2009	7.410	8.195	7.131	7.252	0	+0.12(+1.70%)
Mar 12, 2009	7.317	7.441	6.921	7.131	9,997	-0.05(-0.65%)
Mar 11, 2009	7.426	7.535	7.135	7.178	12,578	+0.05(+0.65%)
Mar 10, 2009	6.127	7.440	6.127	7.131	13,313	+0.86(+13.78%)
Mar 09, 2009	6.545	6.545	6.031	6.268	11,323	-0.09(-1.40%)
Mar 06, 2009	6.186	6.356	6.059	6.356	0	+0.31(+5.13%)
Mar 05, 2009	6.662	6.821	6.046	6.046	7,417	-0.47(-7.19%)
Mar 04, 2009	6.190	6.800	5.969	6.514	10,994	+0.62(+10.58%)
Mar 02, 2009	6.750	7.032	5.891	5.891	22,979	-1.17(-16.57%)
Feb 27, 2009	7.153	7.283	6.589	7.061	0	-0.22(-3.05%)
Feb 26, 2009	7.231	7.897	6.356	7.283	29,929	+0.20(+2.80%)
Feb 25, 2009	5.659	7.085	5.606	7.085	18,870	+1.43(+25.28%)
Feb 24, 2009	6.201	6.201	4.651	5.656	108,110	-0.55(-8.80%)
Feb 23, 2009	7.584	7.814	6.186	6.201	34,518	-1.09(-14.89%)
Feb 20, 2009	7.752	8.186	7.057	7.286	0	-0.78(-9.62%)
Feb 19, 2009	7.590	8.263	7.590	8.062	6,289	+0.45(+5.95%)
Feb 18, 2009	8.992	8.992	7.597	7.609	29,465	-1.23(-13.89%)
Feb 17, 2009	8.992	9.006	8.837	8.837	10,804	-0.16(-1.72%)
Feb 13, 2009	9.302	9.417	8.759	8.992	18,567	-0.31(-3.33%)
Feb 12, 2009	9.928	9.968	9.302	9.302	21,286	-1.05(-10.18%)
Feb 11, 2009	10.70	11.08	9.246	10.36	19,995	-0.06(-0.60%)
Feb 10, 2009	10.54	11.23	10.42	10.42	6,450	-0.15(-1.47%)
Feb 09, 2009	10.64	10.85	10.41	10.57	8,111	-0.28(-2.57%)
Feb 06, 2009	10.70	10.85	10.17	10.85	11,904	+0.30(+2.85%)
Feb 05, 2009	10.51	10.78	10.51	10.55	11,288	+0.02(+0.24%)
Feb 04, 2009	10.70	10.82	10.52	10.53	11,375	-0.29(-2.72%)
Feb 03, 2009	10.82	10.84	10.51	10.82	3,870	+0.24(+2.32%)
Feb 02, 2009	10.85	11.01	10.51	10.58	14,893	-0.04(-0.41%)
Jan 30, 2009	10.82	10.85	10.58	10.62	0	-0.23(-2.12%)
Jan 29, 2009	10.54	10.85	10.54	10.85	15,319	+0.06(+0.55%)
Jan 28, 2009	10.79	11.78	10.79	10.79	25,636	-0.53(-4.66%)
Jan 27, 2009	11.33	11.47	10.54	11.32	30,784	+0.35(+3.17%)
Jan 26, 2009	11.66	11.66	10.41	10.97	33,777	-0.81(-6.90%)
Jan 23, 2009	11.47	11.78	11.47	11.78	2,257	+0.16(+1.33%)
Jan 22, 2009	11.72	11.93	11.41	11.63	6,195	-0.51(-4.21%)
Jan 21, 2009	12.08	12.14	12.08	12.14	2,186	+0.33(+2.83%)
Jan 20, 2009	12.03	12.08	11.72	11.80	3,418	-0.23(-1.88%)
Jan 16, 2009	11.88	12.06	11.88	12.03	0	+0.11(+0.94%)
Jan 15, 2009	11.59	12.06	11.59	11.92	10,159	-0.17(-1.44%)
Jan 14, 2009	12.40	12.40	12.09	12.09	2,580	-0.23(-1.89%)
Jan 13, 2009	12.95	13.02	12.09	12.32	15,645	-0.42(-3.28%)
Jan 12, 2009	12.80	12.80	12.71	12.74	5,321	+0.06(+0.49%)
Jan 09, 2009	13.04	13.16	12.62	12.68	8,407	-0.34(-2.62%)
Jan 08, 2009	13.02	13.02	13.01	13.02	5,034	+0.31(+2.44%)
Jan 07, 2009	14.57	14.57	12.44	12.71	26,014	-1.62(-11.33%)
Jan 06, 2009	13.83	14.34	13.39	14.34	8,869	+0.55(+4.01%)
Jan 05, 2009	13.18	13.80	13.18	13.78	16,712	+0.65(+4.97%)
Jan 02, 2009	12.95	13.33	12.67	13.13	0	+0.73(+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.