Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	16.53	16.86	15.78	16.58	74,838,088	+0.47(+2.89%)
Mar 30, 2009	16.56	16.92	15.87	16.11	61,182,600	-2.56(-13.72%)
Mar 26, 2009	19.19	19.28	18.23	18.68	74,829,760	-0.19(-1.00%)
Mar 25, 2009	18.75	19.48	17.37	18.87	102,400,112	+0.58(+3.15%)
Mar 24, 2009	17.34	19.86	17.15	18.29	113,190,744	+0.50(+2.82%)
Mar 23, 2009	16.90	17.98	16.61	17.79	88,892,760	+3.05(+20.70%)
Mar 20, 2009	15.68	16.09	14.57	14.74	79,153,928	-0.99(-6.27%)
Mar 19, 2009	17.81	18.06	15.30	15.72	91,045,416	-1.89(-10.73%)
Mar 18, 2009	16.58	18.02	16.09	17.61	90,191,144	+0.28(+1.60%)
Mar 17, 2009	16.27	17.44	15.85	17.34	83,226,448	+0.56(+3.34%)
Mar 16, 2009	18.87	19.11	16.69	16.78	84,327,208	-1.74(-9.40%)
Mar 13, 2009	17.99	18.82	17.29	18.52	0	+0.91(+5.17%)
Mar 12, 2009	16.38	17.77	15.95	17.61	77,030,160	+1.22(+7.42%)
Mar 11, 2009	16.38	17.35	15.87	16.39	97,737,128	+1.22(+8.01%)
Mar 10, 2009	12.96	15.23	12.75	15.18	85,645,880	+3.17(+26.46%)
Mar 09, 2009	12.13	12.95	11.74	12.00	61,134,404	-0.51(-4.07%)
Mar 06, 2009	13.48	14.08	12.16	12.51	0	-0.58(-4.45%)
Mar 05, 2009	13.73	13.84	12.62	13.09	63,876,360	-1.03(-7.32%)
Mar 04, 2009	13.73	14.75	13.46	14.13	63,542,152	+1.04(+7.96%)
Mar 02, 2009	13.73	13.88	12.80	13.09	61,257,472	-1.14(-8.04%)
Feb 27, 2009	14.79	15.09	14.10	14.23	0	-1.35(-8.65%)
Feb 26, 2009	16.35	16.60	15.41	15.58	51,903,476	-0.17(-1.11%)
Feb 25, 2009	15.98	16.69	15.44	15.75	73,520,416	-0.32(-1.99%)
Feb 24, 2009	13.95	16.09	13.76	16.07	67,338,896	+2.37(+17.27%)
Feb 23, 2009	14.75	14.88	13.68	13.70	48,629,872	-0.44(-3.14%)
Feb 20, 2009	13.94	14.61	13.19	14.15	76,872,296	-0.36(-2.51%)
Feb 19, 2009	15.12	15.39	14.47	14.51	48,376,200	-0.18(-1.24%)
Feb 18, 2009	14.84	14.97	13.70	14.69	62,595,104	+0.31(+2.13%)
Feb 17, 2009	15.78	16.06	14.29	14.39	63,074,544	-2.31(-13.82%)
Feb 13, 2009	16.63	17.10	16.17	16.70	49,522,052	-0.04(-0.26%)
Feb 12, 2009	16.33	16.94	15.84	16.74	64,651,552	+0.06(+0.35%)
Feb 11, 2009	16.02	16.78	15.34	16.68	52,988,796	+1.54(+10.20%)
Feb 10, 2009	16.95	17.45	14.93	15.14	62,193,080	-2.05(-11.94%)
Feb 09, 2009	16.57	17.44	15.74	17.19	54,448,968	+0.54(+3.24%)
Feb 06, 2009	17.30	17.73	16.21	16.65	64,521,604	-0.23(-1.38%)
Feb 05, 2009	15.79	17.80	15.67	16.89	75,275,712	+0.86(+5.36%)
Feb 04, 2009	15.43	16.95	15.28	16.03	56,764,620	+0.78(+5.11%)
Feb 03, 2009	15.42	15.79	14.82	15.25	39,077,636	+0.10(+0.67%)
Feb 02, 2009	14.27	15.58	14.04	15.15	42,935,780	+0.42(+2.82%)
Jan 30, 2009	15.29	16.22	14.53	14.73	0	-0.84(-5.38%)
Jan 29, 2009	15.84	16.54	15.49	15.57	55,248,288	-1.18(-7.04%)
Jan 28, 2009	15.34	17.05	15.12	16.75	84,644,800	+2.53(+17.83%)
Jan 27, 2009	14.05	14.35	13.73	14.21	36,373,332	+0.51(+3.72%)
Jan 26, 2009	13.60	14.87	13.25	13.70	53,081,636	+0.27(+1.98%)
Jan 23, 2009	12.04	13.64	11.72	13.44	54,448,908	+0.81(+6.43%)
Jan 22, 2009	11.69	13.39	11.25	12.63	63,721,204	+0.52(+4.27%)
Jan 21, 2009	10.01	12.20	9.933	12.11	64,845,124	+2.70(+28.70%)
Jan 20, 2009	10.74	10.80	9.409	9.409	45,908,712	-1.79(-15.97%)
Jan 16, 2009	12.20	12.35	10.09	11.20	58,959,776	-0.48(-4.12%)
Jan 15, 2009	12.28	12.64	11.05	11.68	58,246,416	-0.67(-5.41%)
Jan 14, 2009	13.11	13.26	12.18	12.35	55,100,052	-1.20(-8.85%)
Jan 13, 2009	13.12	14.06	12.83	13.55	43,696,852	+0.05(+0.37%)
Jan 12, 2009	14.42	15.05	12.98	13.50	68,484,168	-0.19(-1.42%)
Jan 09, 2009	13.62	14.35	13.42	13.69	49,847,388	+0.17(+1.28%)
Jan 08, 2009	12.86	13.63	12.68	13.52	29,397,152	+0.52(+3.98%)
Jan 07, 2009	13.70	13.92	12.76	13.00	43,028,628	-1.06(-7.56%)
Jan 06, 2009	12.98	14.31	12.93	14.06	54,220,216	+1.41(+11.12%)
Jan 05, 2009	12.07	13.19	12.05	12.66	35,406,712	+0.45(+3.71%)
Jan 02, 2009	11.50	12.24	11.31	12.20	28,273,304	+0.68(+5.92%)

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.