Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	3.600	3.700	3.500	3.570	26,989,828	+0.00(+0.00%)
Mar 30, 2009	3.890	3.910	3.410	3.570	41,257,244	-0.39(-9.85%)
Mar 27, 2009	3.830	4.050	3.750	3.960	26,829,940	+0.05(+1.28%)
Mar 26, 2009	3.770	3.950	3.650	3.910	30,240,588	+0.21(+5.68%)
Mar 25, 2009	3.830	3.830	3.510	3.700	37,088,140	+0.01(+0.27%)
Mar 24, 2009	3.620	3.920	3.570	3.690	29,538,820	-0.01(-0.27%)
Mar 23, 2009	3.700	3.750	3.630	3.700	51,503,980	+0.25(+7.25%)
Mar 20, 2009	3.810	3.880	3.450	3.450	43,143,368	-0.31(-8.24%)
Mar 19, 2009	3.920	3.960	3.590	3.760	37,498,188	+0.01(+0.27%)
Mar 18, 2009	3.630	3.930	3.590	3.750	39,000,828	+0.13(+3.59%)
Mar 17, 2009	3.550	3.620	3.370	3.620	45,275,132	+0.05(+1.40%)
Mar 16, 2009	3.980	4.090	3.550	3.570	61,418,864	-0.57(-13.77%)
Mar 13, 2009	3.950	4.200	3.810	4.140	50,275,296	+0.31(+8.09%)
Mar 12, 2009	3.650	3.880	3.570	3.830	61,385,428	+0.30(+8.50%)
Mar 11, 2009	3.670	3.670	3.500	3.530	29,593,082	+0.08(+2.32%)
Mar 10, 2009	3.260	3.540	3.225	3.450	47,158,152	+0.33(+10.58%)
Mar 09, 2009	2.990	3.230	2.960	3.120	41,198,992	+0.08(+2.63%)
Mar 06, 2009	3.130	3.230	2.820	3.040	32,199,194	-0.03(-0.98%)
Mar 05, 2009	3.250	3.290	2.990	3.070	34,455,416	-0.25(-7.53%)
Mar 04, 2009	3.380	3.590	3.310	3.320	70,550,304	+0.04(+1.22%)
Mar 03, 2009	3.230	3.480	3.200	3.280	81,766,352	+0.12(+3.96%)
Mar 02, 2009	3.170	3.400	3.040	3.155	34,224,840	-0.14(-4.10%)
Feb 27, 2009	3.390	3.480	3.080	3.290	80,633,800	-0.20(-5.73%)
Feb 26, 2009	3.630	3.790	3.450	3.490	49,178,032	-0.10(-2.79%)
Feb 25, 2009	3.480	3.640	3.370	3.590	59,341,468	+0.01(+0.28%)
Feb 24, 2009	3.360	3.600	3.300	3.580	74,967,176	+0.27(+8.16%)
Feb 23, 2009	3.360	3.480	3.240	3.310	64,910,672	+0.09(+2.80%)
Feb 20, 2009	3.090	3.220	2.980	3.220	77,501,224	-0.03(-0.92%)
Feb 19, 2009	3.050	3.490	3.020	3.250	156,468,944	+0.54(+19.93%)
Feb 18, 2009	2.870	2.950	2.510	2.710	57,719,008	-0.05(-1.81%)
Feb 17, 2009	2.550	2.900	2.510	2.760	57,426,952	-0.06(-2.13%)
Feb 16, 2009	2.490	2.840	2.490	2.820	0	+0.00(+0.00%)
Feb 13, 2009	2.490	2.840	2.490	2.820	48,834,032	+0.32(+12.80%)
Feb 12, 2009	2.300	2.540	2.300	2.500	51,449,280	+0.15(+6.38%)
Feb 11, 2009	2.300	2.400	2.120	2.350	42,323,920	+0.17(+7.80%)
Feb 10, 2009	2.410	2.500	2.120	2.180	50,975,664	-0.27(-11.02%)
Feb 09, 2009	2.470	2.520	2.400	2.450	30,839,684	-0.02(-0.81%)
Feb 06, 2009	2.320	2.480	2.320	2.470	29,683,044	+0.15(+6.47%)
Feb 05, 2009	2.400	2.450	2.220	2.320	33,612,404	-0.08(-3.33%)
Feb 04, 2009	2.540	2.650	2.350	2.400	29,391,852	-0.13(-5.14%)
Feb 03, 2009	2.420	2.540	2.370	2.530	28,897,936	+0.12(+4.98%)
Feb 02, 2009	2.400	2.460	2.310	2.410	20,018,532	-0.02(-0.82%)
Jan 30, 2009	2.580	2.620	2.390	2.430	31,958,832	-0.14(-5.45%)
Jan 29, 2009	2.580	2.650	2.510	2.570	29,107,736	-0.11(-4.10%)
Jan 28, 2009	2.540	2.720	2.480	2.680	60,974,724	+0.24(+9.84%)
Jan 27, 2009	2.500	2.560	2.390	2.440	41,140,832	-0.05(-2.01%)
Jan 26, 2009	2.440	2.620	2.390	2.490	42,044,800	+0.03(+1.22%)
Jan 23, 2009	2.290	2.640	2.220	2.460	50,031,036	+0.08(+3.36%)
Jan 22, 2009	2.220	2.410	2.150	2.380	46,093,980	+0.14(+6.25%)
Jan 21, 2009	2.140	2.250	2.030	2.240	40,945,112	+0.18(+8.74%)
Jan 20, 2009	2.170	2.290	2.030	2.060	34,508,004	-0.22(-9.65%)
Jan 19, 2009	2.300	2.300	2.280	2.280	7,900	+0.07(+3.17%)
Jan 16, 2009	2.360	2.370	2.170	2.210	41,099,232	-0.08(-3.49%)
Jan 15, 2009	2.260	2.340	2.140	2.290	51,532,556	+0.02(+0.88%)
Jan 14, 2009	2.410	2.420	2.260	2.270	46,013,940	-0.21(-8.47%)
Jan 13, 2009	2.390	2.550	2.350	2.480	45,327,396	+0.03(+1.22%)
Jan 12, 2009	2.680	2.680	2.420	2.450	31,938,580	-0.14(-5.41%)
Jan 09, 2009	2.670	2.940	2.560	2.590	59,536,352	+0.01(+0.39%)
Jan 08, 2009	2.360	2.650	2.260	2.580	47,667,204	+0.20(+8.40%)
Jan 07, 2009	2.250	2.440	2.200	2.380	37,285,640	+0.06(+2.59%)
Jan 06, 2009	2.230	2.400	2.180	2.320	55,333,048	+0.20(+9.43%)
Jan 05, 2009	1.920	2.300	1.880	2.120	52,660,736	+0.17(+8.72%)
Jan 02, 2009	1.830	2.010	1.830	1.950	51,285,312	+0.12(+6.56%)
Jan 01, 2009	1.910	1.930	1.770	1.830	0	+0.00(+0.00%)
Dec 31, 2008	1.910	1.930	1.770	1.830	30,355,814	-0.08(-4.19%)
Dec 30, 2008	1.760	1.910	1.750	1.910	30,347,088	+0.16(+9.14%)
Dec 29, 2008	1.710	1.790	1.700	1.750	24,097,856	+0.06(+3.55%)
Dec 26, 2008	1.610	1.710	1.590	1.690	10,492,152	+0.11(+6.96%)
Dec 25, 2008	1.660	1.680	1.570	1.580	12,816,996	+0.00(+0.00%)
Dec 24, 2008	1.660	1.680	1.570	1.580	12,816,996	-0.07(-4.24%)
Dec 23, 2008	1.700	1.740	1.620	1.650	38,357,696	+0.00(+0.00%)
Dec 22, 2008	1.880	1.890	1.620	1.650	62,994,236	-0.29(-14.95%)
Dec 19, 2008	1.880	1.940	1.700	1.940	43,031,816	+0.14(+7.78%)
Dec 18, 2008	1.930	1.960	1.790	1.800	46,741,344	-0.05(-2.70%)
Dec 17, 2008	1.910	2.010	1.850	1.850	27,504,886	-0.13(-6.57%)
Dec 16, 2008	1.930	1.990	1.800	1.980	43,445,484	+0.16(+8.79%)
Dec 15, 2008	2.040	2.100	1.700	1.820	43,775,524	-0.14(-7.14%)
Dec 12, 2008	1.930	2.070	1.880	1.960	31,967,794	-0.12(-5.77%)
Dec 11, 2008	2.300	2.320	2.040	2.080	31,149,744	-0.34(-14.05%)
Dec 10, 2008	2.620	2.650	2.340	2.420	26,698,436	-0.12(-4.72%)
Dec 09, 2008	2.700	2.730	2.540	2.540	27,407,996	-0.19(-6.96%)
Dec 08, 2008	2.710	2.880	2.680	2.730	30,952,476	+0.13(+5.00%)
Dec 05, 2008	2.480	2.620	2.370	2.600	17,511,144	+0.10(+4.00%)
Dec 04, 2008	2.460	2.750	2.410	2.500	22,456,056	-0.07(-2.72%)
Dec 03, 2008	2.520	2.760	2.400	2.570	34,710,764	-0.09(-3.38%)
Dec 02, 2008	2.340	2.660	2.280	2.660	38,737,928	+0.55(+26.07%)
Dec 01, 2008	2.830	2.850	2.110	2.110	31,025,546	-0.68(-24.37%)
Nov 28, 2008	2.510	2.810	2.500	2.790	11,327,100	+0.29(+11.60%)
Nov 27, 2008	2.360	2.620	2.200	2.500	21,404,832	+0.00(+0.00%)
Nov 26, 2008	2.360	2.620	2.200	2.500	21,402,032	+0.17(+7.30%)
Nov 25, 2008	2.300	2.450	2.120	2.330	35,578,752	+0.13(+5.91%)
Nov 24, 2008	1.840	2.200	1.766	2.200	54,873,560	+0.49(+28.65%)
Nov 21, 2008	1.590	1.860	1.460	1.710	64,571,036	+0.34(+24.82%)
Nov 20, 2008	1.880	1.880	1.350	1.370	67,334,232	-0.51(-27.13%)
Nov 19, 2008	2.200	2.200	1.880	1.880	49,278,000	-0.27(-12.56%)
Nov 18, 2008	2.180	2.240	1.990	2.150	40,041,248	-0.03(-1.38%)
Nov 17, 2008	2.340	2.390	2.100	2.180	38,052,980	-0.12(-5.22%)
Nov 14, 2008	2.300	2.570	2.240	2.300	59,876,152	+0.06(+2.68%)
Nov 13, 2008	2.030	2.490	2.020	2.240	93,755,112	+0.29(+14.87%)
Nov 12, 2008	2.590	2.660	1.770	1.950	99,953,728	-0.58(-22.92%)
Nov 11, 2008	3.080	3.100	2.370	2.530	42,217,512	-0.70(-21.67%)
Nov 10, 2008	3.430	3.530	2.925	3.230	47,380,328	-0.14(-4.15%)
Nov 07, 2008	3.430	3.550	3.120	3.370	48,277,528	-0.31(-8.42%)
Nov 06, 2008	3.650	3.850	3.380	3.680	39,248,000	-0.03(-0.81%)
Nov 05, 2008	4.240	4.310	3.650	3.710	28,281,452	-0.44(-10.60%)
Nov 04, 2008	4.390	4.500	4.010	4.150	31,037,708	+0.15(+3.75%)
Nov 03, 2008	3.450	4.100	3.370	4.000	33,454,208	+0.87(+27.80%)
Oct 31, 2008	3.460	3.850	3.130	3.130	46,009,568	-0.36(-10.32%)
Oct 30, 2008	3.290	3.640	3.270	3.490	26,204,018	+0.31(+9.75%)
Oct 29, 2008	3.210	3.440	3.150	3.180	31,465,644	-0.16(-4.79%)
Oct 28, 2008	3.190	3.340	2.870	3.340	37,398,920	+0.42(+14.38%)
Oct 27, 2008	3.140	3.210	2.900	2.920	23,117,240	-0.24(-7.59%)
Oct 24, 2008	3.200	3.280	3.070	3.160	43,115,168	-0.32(-9.20%)
Oct 23, 2008	3.580	3.620	3.270	3.480	34,559,964	+0.01(+0.29%)
Oct 22, 2008	3.640	3.750	3.470	3.470	30,710,344	-0.35(-9.16%)
Oct 21, 2008	3.510	4.050	3.410	3.820	40,074,340	+0.27(+7.61%)
Oct 20, 2008	3.300	3.690	3.290	3.550	40,844,412	+0.49(+16.01%)
Oct 17, 2008	3.320	3.360	3.060	3.060	49,294,904	-0.27(-8.11%)
Oct 16, 2008	3.650	3.740	3.030	3.330	50,561,352	+0.00(+0.00%)
Oct 15, 2008	4.050	4.060	3.240	3.330	43,454,140	-0.71(-17.57%)
Oct 14, 2008	4.640	4.890	3.950	4.040	39,102,524	-0.17(-4.04%)
Oct 13, 2008	3.950	4.440	3.900	4.210	28,807,774	+0.64(+17.93%)
Oct 10, 2008	3.350	3.910	3.260	3.570	53,149,612	-0.19(-5.05%)
Oct 09, 2008	4.640	4.840	3.760	3.760	38,487,656	-0.68(-15.32%)
Oct 08, 2008	4.510	5.190	4.430	4.440	36,350,824	-0.42(-8.64%)
Oct 07, 2008	5.290	5.470	4.830	4.860	48,800,784	-0.42(-7.95%)
Oct 06, 2008	5.500	5.850	5.060	5.280	54,051,256	-0.42(-7.37%)
Oct 03, 2008	6.340	6.400	5.500	5.700	48,577,200	-0.33(-5.47%)
Oct 02, 2008	6.570	6.710	5.930	6.030	32,533,408	-0.51(-7.80%)
Oct 01, 2008	6.160	6.720	5.990	6.540	48,105,860	+0.44(+7.21%)
Sep 30, 2008	6.490	6.490	6.100	6.100	42,795,196	+0.00(+0.00%)
Sep 29, 2008	6.420	6.790	6.060	6.100	32,897,320	-0.83(-11.98%)
Sep 26, 2008	6.660	6.990	6.610	6.930	20,607,868	-0.01(-0.14%)
Sep 25, 2008	6.570	7.220	6.550	6.940	33,401,002	+0.30(+4.52%)
Sep 24, 2008	6.890	6.980	6.550	6.640	28,386,518	-0.13(-1.92%)
Sep 23, 2008	6.540	7.180	6.540	6.770	41,429,176	+0.27(+4.15%)
Sep 22, 2008	7.010	7.220	6.400	6.500	36,254,044	-0.65(-9.09%)
Sep 19, 2008	7.180	7.570	6.700	7.150	56,314,424	+0.87(+13.85%)
Sep 18, 2008	6.030	6.410	5.780	6.280	58,512,284	+0.49(+8.46%)
Sep 17, 2008	6.330	6.500	5.750	5.790	65,215,096	-0.78(-11.87%)
Sep 16, 2008	6.510	6.800	6.300	6.570	45,581,652	-0.21(-3.10%)
Sep 15, 2008	7.070	7.280	6.690	6.780	44,859,488	-0.41(-5.70%)
Sep 12, 2008	7.220	7.330	7.120	7.190	31,574,628	+0.05(+0.70%)
Sep 11, 2008	7.170	7.310	7.040	7.140	43,999,248	-0.13(-1.79%)
Sep 10, 2008	7.710	7.910	7.240	7.270	46,623,436	-0.52(-6.68%)
Sep 09, 2008	7.950	8.160	7.650	7.790	31,657,580	-0.15(-1.89%)
Sep 08, 2008	8.090	8.220	7.610	7.940	33,742,856	-0.05(-0.63%)
Sep 05, 2008	8.080	8.100	7.850	7.990	25,654,624	-0.05(-0.62%)
Sep 04, 2008	8.480	8.550	7.990	8.040	28,138,952	-0.53(-6.18%)
Sep 03, 2008	8.790	8.950	8.450	8.570	23,489,276	-0.26(-2.94%)
Sep 02, 2008	8.900	9.020	8.640	8.830	17,607,904	+0.11(+1.26%)
Sep 01, 2008	8.800	8.920	8.710	8.720	0	+0.00(+0.00%)
Aug 29, 2008	8.800	8.920	8.710	8.720	14,338,874	-0.18(-2.02%)
Aug 28, 2008	9.010	9.090	8.830	8.900	15,243,664	-0.06(-0.67%)
Aug 27, 2008	8.710	8.960	8.710	8.960	14,473,487	+0.19(+2.17%)
Aug 26, 2008	8.950	9.030	8.700	8.770	13,294,866	+0.05(+0.57%)
Aug 08, 2008	7.830	8.720	7.800	8.720	66,822,640	+0.93(+11.94%)
Aug 07, 2008	7.330	8.550	7.000	7.790	298,370,752	+0.45(+6.13%)
Aug 06, 2008	7.760	7.900	7.290	7.340	119,168,360	-1.21(-14.15%)
Aug 05, 2008	8.250	8.590	8.150	8.550	39,941,140	+0.42(+5.17%)

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.