Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.34	10.87	10.21	10.70	27,681,188	+0.64(+6.40%)
Mar 30, 2009	10.82	10.89	10.01	10.06	27,688,410	-1.82(-15.33%)
Mar 26, 2009	11.08	11.97	10.85	11.88	40,637,888	+0.80(+7.23%)
Mar 25, 2009	10.64	11.29	10.39	11.08	32,567,380	+0.16(+1.51%)
Mar 24, 2009	10.85	11.62	10.48	10.92	30,918,984	-0.52(-4.53%)
Mar 23, 2009	10.46	11.56	10.41	11.44	45,014,560	+1.81(+18.76%)
Mar 20, 2009	10.36	10.36	9.519	9.629	39,584,180	-1.00(-9.39%)
Mar 19, 2009	11.24	11.45	10.17	10.63	42,446,912	-0.44(-3.97%)
Mar 18, 2009	10.08	11.13	9.825	11.07	38,691,868	+0.92(+9.06%)
Mar 17, 2009	9.715	10.15	9.495	10.15	36,830,484	+0.20(+2.05%)
Mar 16, 2009	10.49	11.11	9.896	9.943	48,908,388	-0.34(-3.28%)
Mar 13, 2009	10.32	10.52	9.370	10.28	0	-0.05(-0.46%)
Mar 12, 2009	9.236	10.51	8.710	10.33	50,384,724	+0.96(+10.23%)
Mar 11, 2009	9.095	9.542	8.781	9.370	38,881,304	-0.19(-1.97%)
Mar 10, 2009	8.749	9.582	8.490	9.558	42,514,760	+1.20(+14.38%)
Mar 09, 2009	7.846	8.796	7.744	8.357	35,937,404	+0.30(+3.70%)
Mar 06, 2009	8.372	8.372	7.626	8.058	0	-0.05(-0.68%)
Mar 05, 2009	8.851	9.008	7.964	8.113	39,511,972	-1.08(-11.78%)
Mar 04, 2009	9.527	9.605	8.702	9.197	34,488,108	+0.52(+5.97%)
Mar 02, 2009	9.173	9.487	8.663	8.679	32,302,730	-0.79(-8.37%)
Feb 27, 2009	9.542	10.15	9.440	9.472	0	-0.40(-4.06%)
Feb 26, 2009	10.70	10.92	9.715	9.872	33,374,336	-0.36(-3.53%)
Feb 25, 2009	10.56	10.76	9.684	10.23	38,006,456	-0.46(-4.33%)
Feb 24, 2009	9.660	10.81	8.985	10.70	52,017,884	+1.15(+12.10%)
Feb 23, 2009	10.42	10.48	9.495	9.542	29,958,964	-0.64(-6.32%)
Feb 20, 2009	9.888	10.37	9.558	10.19	41,449,808	+0.08(+0.78%)
Feb 19, 2009	11.20	11.40	10.01	10.11	37,764,188	-0.97(-8.72%)
Feb 18, 2009	11.08	11.18	10.52	11.07	33,438,152	+0.11(+1.00%)
Feb 17, 2009	11.73	12.09	10.96	10.96	37,496,040	-1.40(-11.31%)
Feb 13, 2009	12.61	12.83	12.24	12.36	16,219,709	-0.35(-2.78%)
Feb 12, 2009	12.50	12.78	11.80	12.72	29,843,570	-0.13(-1.04%)
Feb 11, 2009	12.80	13.08	12.43	12.85	17,048,778	+0.31(+2.44%)
Feb 10, 2009	13.74	13.98	12.42	12.54	32,827,864	-1.40(-10.03%)
Feb 09, 2009	14.07	14.09	13.60	13.94	13,945,639	-0.14(-1.00%)
Feb 06, 2009	13.63	14.35	13.45	14.08	24,161,178	+0.71(+5.29%)
Feb 05, 2009	12.88	13.96	12.07	13.38	34,704,028	+0.53(+4.10%)
Feb 04, 2009	12.72	13.41	12.70	12.85	18,193,124	+0.21(+1.68%)
Feb 03, 2009	13.41	13.41	12.50	12.64	21,788,132	-0.70(-5.24%)
Feb 02, 2009	12.84	13.45	12.62	13.34	18,519,038	+0.20(+1.49%)
Jan 30, 2009	13.30	13.90	12.79	13.14	0	+0.02(+0.12%)
Jan 29, 2009	13.56	14.02	13.06	13.12	22,252,118	-0.90(-6.39%)
Jan 28, 2009	13.98	14.22	13.60	14.02	26,705,820	+0.92(+7.01%)
Jan 27, 2009	12.64	13.22	12.22	13.10	35,808,052	+1.16(+9.74%)
Jan 26, 2009	12.23	12.84	11.79	11.94	33,822,528	-0.63(-5.00%)
Jan 23, 2009	11.94	12.81	11.56	12.57	30,970,434	-0.05(-0.37%)
Jan 22, 2009	12.83	13.19	12.37	12.61	20,974,388	-0.64(-4.80%)
Jan 21, 2009	12.84	13.34	12.36	13.25	29,442,902	+1.00(+8.14%)
Jan 20, 2009	13.23	13.47	12.24	12.25	29,796,754	-1.11(-8.29%)
Jan 16, 2009	14.03	14.12	12.83	13.36	26,253,776	-0.24(-1.79%)
Jan 15, 2009	14.28	14.44	13.15	13.60	32,849,316	-0.40(-2.86%)
Jan 14, 2009	14.47	14.66	13.90	14.00	21,697,496	-0.91(-6.11%)
Jan 13, 2009	14.64	15.23	14.46	14.91	15,106,924	+0.13(+0.85%)
Jan 12, 2009	14.93	15.26	14.57	14.79	15,600,729	-0.31(-2.08%)
Jan 09, 2009	15.83	15.94	15.06	15.10	16,033,034	-0.64(-4.04%)
Jan 08, 2009	15.55	15.84	15.24	15.74	15,604,402	+0.02(+0.15%)
Jan 07, 2009	16.12	16.27	15.57	15.72	19,989,962	-0.69(-4.21%)
Jan 06, 2009	15.81	16.65	15.58	16.41	17,749,274	+0.87(+5.61%)
Jan 05, 2009	14.95	15.76	14.79	15.53	20,572,646	+0.48(+3.21%)
Jan 02, 2009	14.46	15.20	14.33	15.05	0	+0.61(+4.21%)

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.