Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	16.12	16.29	15.52	16.15	40,065,772	+0.12(+0.77%)
Mar 30, 2009	15.93	16.08	15.53	16.03	31,483,574	-0.52(-3.15%)
Mar 26, 2009	16.32	16.70	16.13	16.55	42,684,276	+0.59(+3.69%)
Mar 25, 2009	15.95	16.42	15.61	15.96	48,668,896	+0.23(+1.44%)
Mar 24, 2009	15.79	16.09	15.68	15.73	29,867,596	-0.21(-1.29%)
Mar 23, 2009	15.52	15.96	15.47	15.94	33,375,060	+0.75(+4.92%)
Mar 20, 2009	15.48	15.58	14.91	15.19	32,625,784	-0.21(-1.38%)
Mar 19, 2009	15.44	15.65	15.22	15.40	33,490,818	-0.08(-0.49%)
Mar 18, 2009	14.60	15.66	14.43	15.48	46,411,912	+0.75(+5.12%)
Mar 17, 2009	14.05	14.73	13.94	14.72	37,101,696	+0.92(+6.65%)
Mar 16, 2009	14.21	14.44	13.75	13.80	24,852,570	-0.39(-2.75%)
Mar 13, 2009	14.01	14.39	13.57	14.20	0	+0.26(+1.87%)
Mar 12, 2009	13.47	14.02	13.21	13.93	25,537,648	+0.45(+3.30%)
Mar 11, 2009	13.31	13.65	13.16	13.49	31,610,426	+0.18(+1.34%)
Mar 10, 2009	12.57	13.42	12.52	13.31	37,260,860	+0.97(+7.86%)
Mar 09, 2009	12.01	12.83	11.84	12.34	41,933,096	+0.16(+1.28%)
Mar 06, 2009	12.39	12.59	11.87	12.19	0	-0.10(-0.83%)
Mar 05, 2009	12.53	12.98	12.19	12.29	35,124,344	-0.58(-4.52%)
Mar 04, 2009	12.86	13.11	12.66	12.87	32,636,448	-0.62(-4.57%)
Mar 02, 2009	13.78	14.18	13.43	13.49	37,663,468	-0.66(-4.64%)
Feb 27, 2009	13.65	14.41	13.65	14.14	0	+0.17(+1.21%)
Feb 26, 2009	13.91	14.14	13.76	13.97	33,571,772	+0.22(+1.62%)
Feb 25, 2009	13.78	14.07	13.55	13.75	39,918,704	-0.24(-1.74%)
Feb 24, 2009	13.30	14.07	1.828	13.99	55,718,700	+1.33(+10.48%)
Feb 23, 2009	13.15	13.43	12.35	12.67	39,780,788	-0.51(-3.85%)
Feb 20, 2009	13.32	13.71	12.98	13.17	0	-0.47(-3.47%)
Feb 19, 2009	13.51	13.84	13.49	13.65	30,066,754	+0.24(+1.82%)
Feb 18, 2009	13.71	13.72	13.15	13.40	34,529,968	-0.09(-0.70%)
Feb 17, 2009	14.01	14.05	13.44	13.50	52,757,036	-0.87(-6.03%)
Feb 13, 2009	14.74	15.00	14.35	14.37	27,472,928	-0.51(-3.46%)
Feb 12, 2009	14.69	14.93	14.32	14.88	34,645,772	-0.11(-0.72%)
Feb 11, 2009	15.14	15.23	14.83	14.99	26,436,062	-0.05(-0.32%)
Feb 10, 2009	15.50	15.73	14.89	15.04	32,347,050	-0.60(-3.81%)
Feb 09, 2009	15.89	16.00	15.27	15.63	24,081,482	-0.30(-1.87%)
Feb 06, 2009	15.16	16.15	15.14	15.93	45,918,932	+0.77(+5.04%)
Feb 05, 2009	14.54	15.20	14.46	15.16	36,440,420	+0.45(+3.08%)
Feb 04, 2009	14.64	14.94	14.55	14.71	27,310,782	-0.13(-0.87%)
Feb 03, 2009	14.87	14.92	14.10	14.84	25,809,140	+0.24(+1.62%)
Feb 02, 2009	14.36	14.95	14.29	14.60	26,548,184	+0.03(+0.19%)
Jan 30, 2009	15.04	15.13	14.45	14.57	0	-0.32(-2.14%)
Jan 29, 2009	15.23	15.62	14.83	14.89	26,635,736	-0.68(-4.35%)
Jan 28, 2009	15.29	15.73	15.10	15.57	30,379,780	+0.60(+3.98%)
Jan 27, 2009	15.39	15.50	14.76	14.97	32,044,384	-0.41(-2.68%)
Jan 26, 2009	14.96	15.66	14.93	15.39	50,746,324	+0.68(+4.65%)
Jan 23, 2009	14.47	14.88	14.42	14.70	30,824,448	-0.17(-1.14%)
Jan 22, 2009	14.83	15.13	14.55	14.87	33,569,784	-0.21(-1.39%)
Jan 21, 2009	15.09	15.19	14.62	15.08	29,059,182	+0.20(+1.32%)
Jan 20, 2009	15.50	15.71	14.78	14.89	30,045,824	-0.82(-5.22%)
Jan 16, 2009	15.80	15.83	15.28	15.71	30,939,656	+0.26(+1.71%)
Jan 15, 2009	14.84	15.78	14.66	15.44	38,496,804	+0.61(+4.11%)
Jan 14, 2009	14.99	15.07	14.68	14.83	30,591,162	-0.41(-2.67%)
Jan 13, 2009	15.54	15.64	15.06	15.24	30,194,612	-0.31(-2.00%)
Jan 12, 2009	16.15	16.22	15.31	15.55	34,802,668	-0.60(-3.73%)
Jan 09, 2009	16.57	16.57	15.94	16.15	25,004,756	-0.36(-2.17%)
Jan 08, 2009	16.33	16.56	16.04	16.51	25,584,508	-0.12(-0.73%)
Jan 07, 2009	16.84	17.03	16.54	16.63	29,373,266	-0.47(-2.73%)
Jan 06, 2009	16.88	17.26	16.67	17.10	33,797,720	+0.37(+2.23%)
Jan 05, 2009	16.26	16.84	16.12	16.73	33,368,256	+0.39(+2.40%)
Jan 02, 2009	15.62	16.38	15.54	16.34	22,040,788	+0.75(+4.82%)

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.