Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	4.344	4.542	4.278	4.466	480,825,056	+0.23(+5.51%)
Mar 30, 2009	4.375	4.446	4.192	4.233	437,438,400	-0.55(-11.45%)
Mar 26, 2009	4.810	4.841	4.623	4.780	490,755,584	+0.06(+1.18%)
Mar 25, 2009	4.679	4.846	4.405	4.724	705,941,568	+0.15(+3.33%)
Mar 24, 2009	4.674	4.902	4.537	4.572	590,624,576	-0.23(-4.80%)
Mar 23, 2009	4.531	4.876	4.452	4.803	733,846,528	+0.68(+16.40%)
Mar 20, 2009	4.344	4.364	4.101	4.126	601,030,912	-0.43(-9.35%)
Mar 19, 2009	4.907	4.917	4.380	4.552	813,925,760	-0.22(-4.55%)
Mar 18, 2009	4.283	4.790	4.238	4.769	816,006,464	+0.43(+10.02%)
Mar 17, 2009	4.065	4.334	3.989	4.334	442,577,984	+0.26(+6.49%)
Mar 16, 2009	4.253	4.400	4.055	4.070	566,768,384	-0.08(-1.95%)
Mar 13, 2009	4.202	4.258	3.974	4.152	0	+0.03(+0.61%)
Mar 12, 2009	3.726	4.172	3.680	4.126	763,554,624	+0.39(+10.30%)
Mar 11, 2009	3.787	3.883	3.655	3.741	819,061,952	+0.10(+2.64%)
Mar 10, 2009	3.376	3.665	3.346	3.645	698,104,704	+0.47(+14.86%)
Mar 09, 2009	3.067	3.269	3.026	3.173	481,640,896	+0.04(+1.29%)
Mar 06, 2009	3.209	3.285	2.981	3.133	0	-0.04(-1.12%)
Mar 05, 2009	3.396	3.406	3.087	3.168	555,180,800	-0.32(-9.29%)
Mar 04, 2009	3.665	3.670	3.396	3.493	456,696,512	-0.12(-3.23%)
Mar 02, 2009	3.705	3.771	3.569	3.609	369,801,408	-0.24(-6.32%)
Feb 27, 2009	3.827	4.045	3.822	3.852	0	-0.27(-6.52%)
Feb 26, 2009	4.248	4.339	4.081	4.121	622,397,120	+0.07(+1.63%)
Feb 25, 2009	4.020	4.243	3.817	4.055	641,374,528	-0.03(-0.62%)
Feb 24, 2009	3.690	4.081	3.645	4.081	525,439,552	+0.44(+12.12%)
Feb 23, 2009	3.908	3.939	3.640	3.640	419,810,144	-0.13(-3.49%)
Feb 20, 2009	3.640	3.868	3.472	3.771	806,873,536	-0.06(-1.46%)
Feb 19, 2009	4.116	4.136	3.802	3.827	412,098,880	-0.21(-5.27%)
Feb 18, 2009	4.162	4.172	3.913	4.040	431,488,672	+0.00(+0.00%)
Feb 17, 2009	4.202	4.258	4.040	4.040	439,481,120	-0.45(-9.94%)
Feb 13, 2009	4.562	4.638	4.471	4.486	334,984,160	-0.18(-3.80%)
Feb 12, 2009	4.572	4.689	4.385	4.663	452,182,784	-0.06(-1.27%)
Feb 11, 2009	4.582	4.734	4.562	4.723	360,591,456	+0.22(+4.81%)
Feb 10, 2009	4.957	5.008	4.461	4.506	640,302,016	-0.51(-10.20%)
Feb 09, 2009	5.008	5.115	4.932	5.018	334,835,424	+0.06(+1.12%)
Feb 06, 2009	4.745	5.013	4.709	4.963	523,719,872	+0.34(+7.46%)
Feb 05, 2009	4.491	4.734	4.329	4.618	779,926,656	+0.07(+1.56%)
Feb 04, 2009	4.643	4.745	4.511	4.547	419,428,640	-0.05(-1.10%)
Feb 03, 2009	4.760	4.770	4.496	4.598	362,506,688	-0.09(-1.84%)
Feb 02, 2009	4.562	4.729	4.516	4.684	237,879,168	+0.00(+0.00%)
Jan 30, 2009	4.881	4.927	4.603	4.684	0	-0.13(-2.74%)
Jan 29, 2009	5.028	5.074	4.790	4.816	326,139,232	-0.41(-7.86%)
Jan 28, 2009	5.039	5.328	4.963	5.226	617,173,504	+0.59(+12.80%)
Jan 27, 2009	4.567	4.653	4.491	4.633	267,549,536	+0.16(+3.51%)
Jan 26, 2009	4.648	4.765	4.410	4.476	398,135,744	-0.08(-1.78%)
Jan 23, 2009	4.212	4.608	4.197	4.557	455,217,888	+0.15(+3.33%)
Jan 22, 2009	4.511	4.643	4.288	4.410	463,903,168	-0.29(-6.15%)
Jan 21, 2009	4.339	4.709	4.162	4.699	624,625,600	+0.60(+14.73%)
Jan 20, 2009	4.633	4.689	4.091	4.096	481,307,424	-0.81(-16.53%)
Jan 16, 2009	5.196	5.251	4.684	4.907	0	-0.15(-3.01%)
Jan 15, 2009	5.287	5.292	4.860	5.059	523,292,640	-0.24(-4.59%)
Jan 14, 2009	5.439	5.449	5.262	5.302	322,783,648	-0.32(-5.77%)
Jan 13, 2009	5.469	5.692	5.414	5.627	406,063,968	+0.08(+1.37%)
Jan 12, 2009	5.839	5.855	5.469	5.551	287,639,520	-0.31(-5.28%)
Jan 09, 2009	6.103	6.139	5.850	5.860	201,517,952	-0.19(-3.18%)
Jan 08, 2009	6.042	6.144	5.986	6.052	211,915,952	-0.03(-0.42%)
Jan 07, 2009	6.265	6.311	6.068	6.078	209,963,760	-0.33(-5.22%)
Jan 06, 2009	6.387	6.498	6.341	6.412	245,753,872	+0.10(+1.61%)
Jan 05, 2009	6.387	6.458	6.275	6.311	204,946,592	-0.11(-1.66%)
Jan 02, 2009	6.351	6.493	6.189	6.417	188,988,160	+0.07(+1.12%)

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.