Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	9.194	9.816	9.055	9.605	3,306,648	+0.54(+5.94%)
Mar 30, 2009	9.305	9.416	9.022	9.067	2,108,933	-1.12(-10.96%)
Mar 26, 2009	9.988	10.22	9.455	10.18	2,669,945	+0.38(+3.91%)
Mar 25, 2009	9.922	10.17	9.050	9.799	2,823,334	-0.06(-0.62%)
Mar 24, 2009	10.35	10.65	9.694	9.861	3,256,056	-0.63(-5.98%)
Mar 23, 2009	9.566	10.49	9.550	10.49	3,336,167	+1.54(+17.18%)
Mar 20, 2009	9.894	10.04	8.922	8.950	3,040,724	-0.88(-8.93%)
Mar 19, 2009	10.49	10.54	9.705	9.827	2,604,527	-0.50(-4.84%)
Mar 18, 2009	9.861	10.34	9.278	10.33	3,075,827	+0.41(+4.08%)
Mar 17, 2009	9.055	9.949	9.028	9.922	2,649,517	+0.69(+7.46%)
Mar 16, 2009	10.14	10.14	9.211	9.233	2,971,683	-0.84(-8.37%)
Mar 13, 2009	10.32	10.41	9.755	10.08	0	-0.22(-2.10%)
Mar 12, 2009	9.683	10.40	9.439	10.29	2,530,978	+0.51(+5.16%)
Mar 11, 2009	9.888	10.16	9.527	9.788	3,292,367	-0.12(-1.18%)
Mar 10, 2009	9.006	9.960	8.883	9.905	3,568,525	+1.16(+13.27%)
Mar 09, 2009	8.506	8.800	8.334	8.745	2,203,016	+0.08(+0.96%)
Mar 06, 2009	8.772	9.000	8.123	8.661	0	-0.17(-1.89%)
Mar 05, 2009	9.239	9.278	8.656	8.828	3,879,314	-0.52(-5.58%)
Mar 04, 2009	9.294	9.539	8.994	9.350	2,936,156	+0.51(+5.78%)
Mar 02, 2009	9.344	9.511	8.767	8.839	4,603,351	-0.68(-7.17%)
Feb 27, 2009	9.328	9.705	9.228	9.522	0	+0.00(+0.00%)
Feb 26, 2009	9.922	10.09	9.400	9.522	3,764,869	-0.24(-2.50%)
Feb 25, 2009	9.927	10.09	9.250	9.766	4,941,831	-0.34(-3.35%)
Feb 24, 2009	9.494	10.12	9.089	10.10	5,716,122	+0.17(+1.68%)
Feb 23, 2009	10.92	10.98	9.861	9.938	3,749,547	-0.82(-7.59%)
Feb 20, 2009	11.57	11.57	9.888	10.75	7,352,760	-1.57(-12.75%)
Feb 19, 2009	12.95	13.05	12.10	12.33	2,391,725	-0.33(-2.59%)
Feb 18, 2009	12.71	12.79	12.10	12.65	1,696,518	+0.08(+0.62%)
Feb 17, 2009	12.88	13.01	12.40	12.58	3,004,116	-0.71(-5.31%)
Feb 13, 2009	13.79	13.95	13.25	13.28	2,551,426	-0.53(-3.86%)
Feb 12, 2009	13.11	13.92	12.78	13.81	3,185,244	+0.37(+2.77%)
Feb 11, 2009	13.18	13.55	12.88	13.44	1,982,046	+0.39(+3.02%)
Feb 10, 2009	14.02	14.20	12.99	13.05	2,244,147	-1.17(-8.20%)
Feb 09, 2009	14.28	14.31	13.92	14.21	1,452,766	-0.11(-0.77%)
Feb 06, 2009	13.09	14.46	13.08	14.32	2,661,244	+1.18(+9.00%)
Feb 05, 2009	13.06	13.61	12.70	13.14	2,702,872	-0.11(-0.80%)
Feb 04, 2009	13.40	13.79	13.17	13.25	1,552,204	-0.16(-1.20%)
Feb 03, 2009	13.64	13.64	13.17	13.41	1,633,807	-0.13(-0.94%)
Feb 02, 2009	13.01	13.56	12.78	13.54	1,698,770	+0.32(+2.39%)
Jan 30, 2009	13.51	13.99	13.02	13.22	0	-0.42(-3.05%)
Jan 29, 2009	14.35	14.68	13.57	13.64	2,332,583	-0.99(-6.76%)
Jan 28, 2009	14.04	14.73	13.74	14.62	2,163,311	+1.14(+8.48%)
Jan 27, 2009	13.20	13.66	13.19	13.48	1,139,652	+0.28(+2.15%)
Jan 26, 2009	13.29	13.59	12.80	13.20	1,633,796	+0.01(+0.04%)
Jan 23, 2009	12.36	13.23	12.25	13.19	1,460,121	+0.40(+3.12%)
Jan 22, 2009	12.71	13.35	12.53	12.79	2,206,357	-0.48(-3.64%)
Jan 21, 2009	12.39	13.28	11.91	13.28	2,773,252	+1.08(+8.83%)
Jan 20, 2009	13.46	13.53	12.13	12.20	3,136,902	-1.55(-11.27%)
Jan 16, 2009	13.70	13.77	12.81	13.75	0	+0.46(+3.47%)
Jan 15, 2009	12.66	13.57	12.19	13.29	2,515,249	+0.54(+4.23%)
Jan 14, 2009	13.13	13.23	12.67	12.75	2,346,481	-0.71(-5.24%)
Jan 13, 2009	12.90	13.49	12.69	13.45	1,858,475	+0.55(+4.26%)
Jan 12, 2009	13.09	13.58	12.72	12.90	1,819,490	-0.57(-4.20%)
Jan 09, 2009	14.12	14.12	13.43	13.47	1,628,396	-0.68(-4.83%)
Jan 08, 2009	14.12	14.27	13.79	14.15	1,279,536	-0.03(-0.23%)
Jan 07, 2009	14.39	14.59	14.00	14.19	2,016,116	-0.56(-3.77%)
Jan 06, 2009	14.96	15.07	14.19	14.74	2,675,426	-0.08(-0.53%)
Jan 05, 2009	15.00	15.39	14.67	14.82	1,961,776	-0.44(-2.87%)
Jan 02, 2009	15.75	15.97	15.21	15.26	0	-0.46(-2.90%)

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.