Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	9.040	9.560	8.790	9.520	2,898,047	+0.69(+7.81%)
Mar 30, 2009	9.340	9.350	8.780	8.830	2,253,907	-0.91(-9.34%)
Mar 26, 2009	9.760	9.950	9.250	9.740	2,614,633	+0.19(+1.99%)
Mar 25, 2009	9.840	10.10	8.720	9.550	3,042,120	+0.14(+1.49%)
Mar 24, 2009	9.660	10.48	9.320	9.410	3,871,009	-0.40(-4.08%)
Mar 23, 2009	9.160	10.13	9.110	9.810	4,122,068	+1.40(+16.65%)
Mar 20, 2009	9.790	9.790	8.360	8.410	2,350,617	-1.31(-13.48%)
Mar 19, 2009	10.60	10.96	9.660	9.720	2,339,896	-0.87(-8.22%)
Mar 18, 2009	9.700	10.64	9.400	10.59	3,182,015	+0.64(+6.43%)
Mar 17, 2009	9.970	10.11	9.500	9.950	4,187,513	+0.21(+2.16%)
Mar 16, 2009	10.74	10.94	9.700	9.740	2,845,894	-0.75(-7.15%)
Mar 13, 2009	10.88	10.95	10.12	10.49	0	-0.30(-2.78%)
Mar 12, 2009	10.10	10.90	9.720	10.79	2,879,218	+0.74(+7.36%)
Mar 11, 2009	10.86	10.88	9.980	10.05	2,749,257	-0.54(-5.10%)
Mar 10, 2009	9.080	10.68	8.750	10.59	3,749,493	+1.98(+23.00%)
Mar 09, 2009	8.140	8.660	7.960	8.610	2,343,442	+0.18(+2.14%)
Mar 06, 2009	8.960	9.170	7.960	8.430	0	-0.41(-4.64%)
Mar 05, 2009	9.680	9.990	8.580	8.840	2,967,950	-0.91(-9.33%)
Mar 04, 2009	10.17	11.05	9.320	9.750	3,173,808	-0.46(-4.51%)
Mar 02, 2009	11.05	11.15	10.12	10.21	3,362,579	-1.08(-9.57%)
Feb 27, 2009	11.06	11.66	11.06	11.29	0	-0.13(-1.14%)
Feb 26, 2009	12.04	12.45	11.30	11.42	2,668,721	-0.43(-3.63%)
Feb 25, 2009	12.18	12.60	11.10	11.85	2,835,827	-0.10(-0.84%)
Feb 24, 2009	10.73	12.03	10.73	11.95	3,350,766	+1.41(+13.38%)
Feb 23, 2009	11.93	12.53	10.45	10.54	3,900,343	-2.22(-17.40%)
Feb 20, 2009	11.56	13.09	11.27	12.76	0	+0.79(+6.60%)
Feb 19, 2009	12.65	13.15	11.81	11.97	1,759,116	-0.67(-5.30%)
Feb 18, 2009	12.84	12.85	12.10	12.64	1,598,662	+0.07(+0.56%)
Feb 17, 2009	13.02	13.27	12.46	12.57	2,552,832	-1.03(-7.57%)
Feb 13, 2009	14.65	14.66	13.58	13.60	0	-1.07(-7.29%)
Feb 12, 2009	14.85	14.96	13.73	14.67	2,127,101	-0.60(-3.93%)
Feb 11, 2009	15.14	15.42	14.41	15.27	1,855,447	+0.29(+1.94%)
Feb 10, 2009	16.13	16.44	14.86	14.98	1,950,270	-1.41(-8.60%)
Feb 09, 2009	16.44	16.54	15.96	16.39	1,265,997	-0.01(-0.06%)
Feb 06, 2009	15.13	16.50	15.12	16.40	0	+1.22(+8.04%)
Feb 05, 2009	15.33	15.93	14.33	15.18	2,749,885	-0.25(-1.62%)
Feb 04, 2009	16.07	16.60	15.39	15.43	1,326,881	-0.64(-3.98%)
Feb 03, 2009	16.79	16.82	15.67	16.07	1,471,820	-0.14(-0.86%)
Feb 02, 2009	15.99	16.52	15.44	16.21	1,724,722	+0.02(+0.12%)
Jan 30, 2009	17.11	17.86	15.90	16.19	0	-1.11(-6.42%)
Jan 29, 2009	18.61	19.09	17.14	17.30	2,395,320	-1.91(-9.94%)
Jan 28, 2009	17.52	19.34	17.52	19.21	3,036,944	+1.99(+11.56%)
Jan 27, 2009	17.49	17.67	16.73	17.22	1,187,740	+0.20(+1.18%)
Jan 26, 2009	17.27	17.73	16.53	17.02	1,469,538	-0.29(-1.68%)
Jan 23, 2009	16.15	17.46	15.64	17.31	0	+0.75(+4.53%)
Jan 22, 2009	16.87	17.43	15.93	16.56	2,960,987	-0.62(-3.61%)
Jan 21, 2009	16.00	17.20	15.19	17.18	3,043,864	+1.72(+11.13%)
Jan 20, 2009	17.18	17.18	15.37	15.46	3,374,670	-2.00(-11.45%)
Jan 16, 2009	17.08	17.54	15.81	17.46	0	+0.91(+5.50%)
Jan 15, 2009	16.17	17.38	15.26	16.55	2,123,586	+0.33(+2.03%)
Jan 14, 2009	17.19	17.19	15.93	16.22	2,138,007	-1.22(-7.00%)
Jan 13, 2009	18.22	18.23	16.77	17.44	2,315,597	+0.98(+5.95%)
Jan 12, 2009	18.32	18.32	16.09	16.46	2,180,744	-1.95(-10.59%)
Jan 09, 2009	19.72	19.87	18.27	18.41	1,494,583	-1.33(-6.74%)
Jan 08, 2009	19.80	20.37	19.31	19.74	1,351,843	-0.14(-0.70%)
Jan 07, 2009	20.37	20.70	19.75	19.88	1,445,178	-0.84(-4.05%)
Jan 06, 2009	19.65	21.17	19.12	20.72	2,543,721	+1.23(+6.31%)
Jan 05, 2009	20.06	20.69	19.31	19.49	1,895,735	-0.52(-2.60%)
Jan 02, 2009	20.76	20.76	19.70	20.01	0	-0.68(-3.29%)

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.