Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	17.51	18.44	16.91	18.09	123,786,944	+1.18(+6.96%)
Mar 30, 2009	17.47	17.94	16.86	16.91	153,994,016	-2.89(-14.60%)
Mar 26, 2009	19.77	20.14	18.82	19.80	196,424,384	+0.37(+1.89%)
Mar 25, 2009	18.50	19.54	17.65	19.43	219,618,432	+1.47(+8.18%)
Mar 24, 2009	19.08	19.94	17.83	17.96	195,670,080	-1.67(-8.52%)
Mar 23, 2009	18.00	19.85	17.92	19.64	215,666,848	+3.89(+24.67%)
Mar 20, 2009	16.78	16.86	15.75	15.75	160,118,544	-1.79(-10.21%)
Mar 19, 2009	18.54	18.65	16.73	17.54	183,553,104	-1.01(-5.42%)
Mar 18, 2009	16.89	18.60	16.45	18.55	208,831,760	+1.44(+8.43%)
Mar 17, 2009	15.86	17.11	15.15	17.11	146,830,736	+1.40(+8.88%)
Mar 16, 2009	16.54	17.20	15.62	15.71	183,694,400	-0.45(-2.78%)
Mar 13, 2009	16.05	16.56	15.59	16.16	0	+0.37(+2.37%)
Mar 12, 2009	13.71	15.88	13.61	15.79	223,236,560	+1.91(+13.72%)
Mar 11, 2009	13.85	14.23	13.01	13.88	228,430,304	+0.61(+4.62%)
Mar 10, 2009	11.81	13.27	11.66	13.27	218,886,944	+2.45(+22.64%)
Mar 09, 2009	10.46	11.77	10.22	10.82	195,236,288	-0.02(-0.19%)
Mar 06, 2009	11.70	12.02	10.18	10.84	0	-0.46(-4.04%)
Mar 05, 2009	12.59	12.93	10.92	11.30	225,986,176	-1.84(-13.99%)
Mar 04, 2009	14.79	14.79	12.79	13.13	213,020,416	-1.39(-9.60%)
Mar 02, 2009	14.77	15.26	14.44	14.53	139,565,072	-1.02(-6.56%)
Feb 27, 2009	14.72	16.06	14.66	15.55	0	-0.19(-1.21%)
Feb 26, 2009	15.87	16.45	15.52	15.74	183,693,696	+0.56(+3.72%)
Feb 25, 2009	14.17	15.80	13.69	15.18	199,477,456	+0.87(+6.09%)
Feb 24, 2009	13.70	14.36	12.90	14.30	273,828,928	+1.03(+7.74%)
Feb 23, 2009	14.22	14.67	13.26	13.28	149,138,960	-0.27(-1.96%)
Feb 20, 2009	13.41	14.29	12.76	13.54	199,769,248	-0.48(-3.40%)
Feb 19, 2009	15.02	15.18	13.98	14.02	97,694,496	-0.62(-4.23%)
Feb 18, 2009	15.09	15.18	14.29	14.64	121,715,240	-0.10(-0.65%)
Feb 17, 2009	15.52	15.79	14.73	14.73	134,303,776	-2.07(-12.31%)
Feb 13, 2009	17.18	17.62	16.78	16.80	86,087,056	-1.02(-5.73%)
Feb 12, 2009	17.25	17.84	16.45	17.82	118,327,760	+0.07(+0.38%)
Feb 11, 2009	17.18	18.11	17.11	17.75	95,097,912	+1.00(+5.97%)
Feb 10, 2009	18.28	18.79	16.54	16.75	135,044,688	-1.81(-9.75%)
Feb 09, 2009	18.14	19.03	17.90	18.56	79,890,656	-0.24(-1.27%)
Feb 06, 2009	17.36	18.92	17.22	18.80	112,925,688	+2.10(+12.59%)
Feb 05, 2009	16.15	17.23	15.30	16.70	117,254,432	+0.34(+2.08%)
Feb 04, 2009	16.50	17.35	16.15	16.36	81,292,400	-0.01(-0.04%)
Feb 03, 2009	17.03	17.32	16.13	16.37	97,241,120	-0.78(-4.56%)
Feb 02, 2009	17.01	17.48	16.57	17.15	75,729,816	-0.21(-1.22%)
Jan 30, 2009	17.56	18.36	16.74	17.36	0	+0.05(+0.31%)
Jan 29, 2009	18.20	18.50	17.18	17.30	86,151,920	-1.52(-8.06%)
Jan 28, 2009	18.50	18.90	17.92	18.82	134,350,160	+1.77(+10.37%)
Jan 27, 2009	17.09	17.13	16.37	17.05	74,622,856	+0.38(+2.29%)
Jan 26, 2009	17.01	17.52	16.15	16.67	109,184,368	+0.15(+0.91%)
Jan 23, 2009	14.92	16.73	14.84	16.52	109,287,392	+0.80(+5.11%)
Jan 22, 2009	15.22	16.22	14.43	15.72	161,983,312	+0.32(+2.08%)
Jan 21, 2009	13.13	15.54	12.85	15.40	200,513,904	+3.09(+25.10%)
Jan 20, 2009	14.29	14.47	12.04	12.31	208,821,280	-3.22(-20.73%)
Jan 16, 2009	16.90	17.01	13.97	15.53	230,516,608	-1.03(-6.25%)
Jan 15, 2009	18.06	18.41	16.17	16.56	201,075,120	-1.07(-6.06%)
Jan 14, 2009	17.41	17.88	16.85	17.63	108,672,104	-0.30(-1.67%)
Jan 13, 2009	17.16	18.09	16.52	17.93	107,896,664	+0.98(+5.78%)
Jan 12, 2009	17.64	17.79	16.67	16.95	87,230,848	-0.72(-4.08%)
Jan 09, 2009	18.75	18.75	17.56	17.67	62,597,888	-0.85(-4.59%)
Jan 08, 2009	18.99	19.02	18.28	18.52	76,520,616	-0.59(-3.10%)
Jan 07, 2009	19.84	20.01	19.05	19.11	62,047,692	-1.22(-5.99%)
Jan 06, 2009	20.27	20.70	20.08	20.33	65,026,084	+0.43(+2.15%)
Jan 05, 2009	20.91	20.94	19.79	19.90	64,879,772	-1.43(-6.70%)
Jan 02, 2009	21.22	21.53	20.73	21.33	47,769,420	+0.14(+0.64%)

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.