Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.96	11.51	10.82	11.12	24,497,704	-0.84(-6.99%)
Mar 30, 2009	12.08	12.18	10.46	11.96	25,128,016	-0.77(-6.06%)
Mar 26, 2009	12.24	12.81	11.85	12.73	19,471,218	+0.26(+2.06%)
Mar 25, 2009	12.44	13.12	11.46	12.47	23,202,034	+0.28(+2.30%)
Mar 24, 2009	11.92	12.97	11.46	12.19	25,791,008	-0.15(-1.23%)
Mar 23, 2009	11.44	12.37	11.31	12.34	33,780,912	+2.58(+26.48%)
Mar 20, 2009	11.15	11.15	9.752	9.758	33,636,468	-2.52(-20.53%)
Mar 19, 2009	14.66	14.76	10.78	12.28	41,907,704	-2.29(-15.72%)
Mar 18, 2009	11.98	14.79	11.69	14.57	36,865,048	+2.33(+19.01%)
Mar 17, 2009	11.29	12.26	10.77	12.24	20,311,604	+1.08(+9.63%)
Mar 16, 2009	11.21	12.51	11.08	11.17	28,814,556	+0.20(+1.81%)
Mar 13, 2009	10.57	11.83	10.28	10.97	0	+0.47(+4.51%)
Mar 12, 2009	8.015	11.06	7.787	10.49	37,628,524	+2.22(+26.77%)
Mar 11, 2009	8.477	8.875	7.647	8.278	22,190,224	+0.18(+2.24%)
Mar 10, 2009	7.302	8.185	7.086	8.097	28,351,790	+1.31(+19.29%)
Mar 09, 2009	6.431	7.355	6.215	6.788	20,025,426	+0.13(+2.02%)
Mar 06, 2009	6.647	7.074	6.226	6.653	0	+0.05(+0.80%)
Mar 05, 2009	7.600	7.834	6.361	6.601	29,105,658	-1.48(-18.31%)
Mar 04, 2009	7.939	8.623	6.770	8.080	38,554,928	-0.55(-6.37%)
Mar 02, 2009	9.231	9.512	8.577	8.629	21,929,162	-0.96(-10.05%)
Feb 27, 2009	10.15	10.32	9.190	9.594	0	-1.44(-13.04%)
Feb 26, 2009	12.22	12.54	10.75	11.03	23,665,894	-0.58(-4.99%)
Feb 25, 2009	11.73	12.09	10.30	11.61	22,736,512	-0.32(-2.65%)
Feb 24, 2009	10.21	11.96	9.658	11.93	24,385,282	+1.89(+18.81%)
Feb 23, 2009	11.21	11.41	9.997	10.04	18,812,986	-0.78(-7.24%)
Feb 20, 2009	10.58	11.35	9.991	10.82	30,411,880	-0.30(-2.68%)
Feb 19, 2009	13.53	13.82	10.84	11.12	46,582,816	-2.10(-15.88%)
Feb 18, 2009	13.63	13.63	12.60	13.22	17,281,460	+0.01(+0.09%)
Feb 17, 2009	14.50	14.84	13.14	13.21	25,253,078	-2.38(-15.27%)
Feb 13, 2009	15.21	16.08	14.98	15.59	11,609,114	-0.06(-0.37%)
Feb 12, 2009	14.76	15.76	14.22	15.64	15,351,964	+0.50(+3.32%)
Feb 11, 2009	14.97	15.77	14.62	15.14	12,216,011	+0.35(+2.37%)
Feb 10, 2009	17.35	17.38	14.40	14.79	19,125,368	-2.92(-16.50%)
Feb 09, 2009	18.10	18.63	17.34	17.71	11,297,619	+0.15(+0.83%)
Feb 06, 2009	16.24	17.73	16.09	17.57	14,769,091	+1.24(+7.59%)
Feb 05, 2009	15.17	17.18	14.85	16.33	16,837,394	+0.93(+6.04%)
Feb 04, 2009	15.83	16.12	15.09	15.40	12,139,108	-0.16(-1.01%)
Feb 03, 2009	15.76	15.87	14.70	15.56	11,200,272	+0.09(+0.57%)
Feb 02, 2009	14.59	15.76	14.40	15.47	11,860,124	+0.42(+2.76%)
Jan 30, 2009	16.75	17.21	14.82	15.05	0	-1.68(-10.03%)
Jan 29, 2009	18.60	18.71	16.42	16.73	19,743,772	-2.99(-15.17%)
Jan 28, 2009	16.84	20.01	16.84	19.73	27,786,604	+3.86(+24.36%)
Jan 27, 2009	14.95	15.93	14.65	15.86	9,532,845	+1.23(+8.43%)
Jan 26, 2009	15.15	16.32	14.21	14.63	11,018,999	-0.26(-1.77%)
Jan 23, 2009	12.97	15.54	12.59	14.89	16,362,258	+0.95(+6.79%)
Jan 22, 2009	13.99	14.56	12.56	13.94	16,854,592	-1.00(-6.69%)
Jan 21, 2009	13.47	15.11	12.87	14.94	16,895,972	+2.13(+16.61%)
Jan 20, 2009	15.24	15.47	12.70	12.82	17,897,894	-2.77(-17.78%)
Jan 16, 2009	16.04	16.94	15.01	15.59	13,420,056	+0.09(+0.60%)
Jan 15, 2009	15.49	16.04	13.96	15.49	17,647,720	-0.05(-0.34%)
Jan 14, 2009	16.36	16.37	15.20	15.55	11,590,292	-1.44(-8.50%)
Jan 13, 2009	16.12	17.52	15.91	16.99	10,284,066	+0.77(+4.72%)
Jan 12, 2009	18.52	18.61	15.93	16.22	16,280,576	-2.41(-12.95%)
Jan 09, 2009	19.10	19.76	18.33	18.64	7,534,647	-0.58(-3.04%)
Jan 08, 2009	18.54	19.55	18.25	19.22	9,134,602	+0.48(+2.56%)
Jan 07, 2009	19.99	20.07	18.52	18.74	13,549,828	-1.78(-8.69%)
Jan 06, 2009	18.16	21.02	18.16	20.53	20,086,784	+2.65(+14.85%)
Jan 05, 2009	17.76	18.28	17.28	17.87	10,883,992	-0.12(-0.65%)
Jan 02, 2009	17.71	18.22	16.83	17.99	0	+0.30(+1.69%)

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.