Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	14.30	15.54	14.16	15.08	28,853,152	+1.37(+10.01%)
Mar 30, 2009	14.35	14.72	13.67	13.71	27,116,996	-1.05(-7.10%)
Mar 26, 2009	14.90	15.02	14.18	14.76	23,013,588	+0.14(+0.97%)
Mar 25, 2009	14.70	15.45	13.52	14.62	26,381,528	+0.33(+2.30%)
Mar 24, 2009	14.34	15.72	14.09	14.29	32,118,280	-0.40(-2.70%)
Mar 23, 2009	13.77	14.80	13.65	14.68	28,882,536	+2.59(+21.38%)
Mar 20, 2009	13.31	13.44	12.08	12.10	25,121,898	-1.35(-10.03%)
Mar 19, 2009	14.40	14.48	13.12	13.45	26,093,302	-0.79(-5.53%)
Mar 18, 2009	12.33	14.30	12.16	14.23	34,836,840	+1.70(+13.52%)
Mar 17, 2009	11.15	12.57	11.04	12.54	22,493,106	+1.21(+10.68%)
Mar 16, 2009	11.37	12.45	11.31	11.33	23,678,114	+0.23(+2.03%)
Mar 13, 2009	11.80	11.80	10.60	11.10	0	-0.58(-4.99%)
Mar 12, 2009	10.74	11.72	10.14	11.69	26,857,446	+0.93(+8.61%)
Mar 11, 2009	10.24	11.12	9.853	10.76	23,569,238	+0.64(+6.34%)
Mar 10, 2009	9.375	10.21	9.030	10.12	26,226,606	+1.49(+17.26%)
Mar 09, 2009	8.574	9.275	8.310	8.628	22,685,410	-0.18(-2.06%)
Mar 06, 2009	9.520	10.01	8.496	8.809	0	-0.65(-6.89%)
Mar 05, 2009	10.44	10.51	9.020	9.461	30,192,078	-1.46(-13.37%)
Mar 04, 2009	11.02	11.41	10.30	10.92	24,441,574	+0.16(+1.50%)
Mar 02, 2009	11.14	11.96	10.56	10.76	26,463,298	-1.62(-13.10%)
Feb 27, 2009	12.39	13.23	11.76	12.38	0	-0.93(-6.99%)
Feb 26, 2009	13.35	14.50	12.99	13.31	30,332,428	+0.69(+5.43%)
Feb 25, 2009	12.91	13.31	12.18	12.63	25,189,276	-0.35(-2.72%)
Feb 24, 2009	11.00	13.31	10.55	12.98	28,206,040	+2.05(+18.79%)
Feb 23, 2009	11.80	11.92	10.84	10.93	18,103,308	-0.21(-1.85%)
Feb 20, 2009	10.60	11.30	10.19	11.13	25,632,756	+0.13(+1.16%)
Feb 19, 2009	11.76	12.13	10.97	11.00	13,119,854	-0.60(-5.15%)
Feb 18, 2009	11.76	11.82	10.86	11.60	18,654,812	+0.23(+2.03%)
Feb 17, 2009	12.51	12.59	11.36	11.37	23,442,496	-1.86(-14.04%)
Feb 13, 2009	13.38	13.65	13.04	13.23	13,689,567	-0.29(-2.17%)
Feb 12, 2009	13.39	13.66	12.60	13.52	19,902,844	-0.43(-3.09%)
Feb 11, 2009	13.26	14.23	13.26	13.95	19,937,418	+0.92(+7.03%)
Feb 10, 2009	14.63	14.96	12.87	13.04	27,581,244	-1.92(-12.84%)
Feb 09, 2009	15.15	15.33	14.40	14.96	14,173,245	+0.02(+0.13%)
Feb 06, 2009	13.91	15.91	13.49	14.94	48,711,848	+1.45(+10.71%)
Feb 05, 2009	11.67	13.69	11.39	13.49	47,143,412	+1.67(+14.13%)
Feb 04, 2009	12.08	12.37	11.28	11.82	15,908,714	-0.02(-0.21%)
Feb 03, 2009	11.70	12.01	11.08	11.85	22,929,708	+0.33(+2.85%)
Feb 02, 2009	11.21	11.73	10.95	11.52	21,478,584	+0.12(+1.03%)
Jan 30, 2009	11.89	12.21	11.18	11.40	0	-0.39(-3.32%)
Jan 29, 2009	12.01	12.64	11.61	11.79	25,670,938	-0.83(-6.60%)
Jan 28, 2009	11.17	12.84	11.10	12.63	69,270,648	+3.01(+31.35%)
Jan 27, 2009	10.26	10.53	9.177	9.613	29,366,904	-0.42(-4.20%)
Jan 26, 2009	9.662	10.53	9.348	10.03	28,463,768	+0.53(+5.57%)
Jan 23, 2009	9.779	9.882	8.623	9.505	45,405,168	-0.77(-7.49%)
Jan 22, 2009	8.359	10.75	8.251	10.27	68,473,056	+1.91(+22.85%)
Jan 21, 2009	7.776	8.819	7.472	8.364	96,238,656	+1.07(+14.64%)
Jan 20, 2009	9.745	9.892	7.070	7.295	156,530,400	-10.51(-59.04%)
Jan 16, 2009	19.12	19.19	17.09	17.81	18,180,686	-0.81(-4.34%)
Jan 15, 2009	18.13	19.28	17.37	18.62	11,648,226	+0.45(+2.45%)
Jan 14, 2009	18.27	18.54	17.95	18.17	9,287,272	-0.87(-4.55%)
Jan 13, 2009	18.86	19.35	18.29	19.04	11,800,371	-0.07(-0.36%)
Jan 12, 2009	20.33	20.35	18.80	19.11	8,064,416	-1.25(-6.16%)
Jan 09, 2009	21.18	21.56	20.15	20.36	6,825,349	-0.81(-3.84%)
Jan 08, 2009	20.49	21.29	20.31	21.18	11,547,231	+0.49(+2.37%)
Jan 07, 2009	21.06	22.58	20.28	20.69	15,263,600	-1.00(-4.63%)
Jan 06, 2009	20.93	21.93	20.41	21.69	9,222,656	+1.34(+6.60%)
Jan 05, 2009	20.08	20.95	19.85	20.35	9,821,257	+0.21(+1.05%)
Jan 02, 2009	19.36	20.30	18.74	20.14	0	+0.87(+4.50%)

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.