Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	26.42	27.02	26.15	26.57	10,413,871	-0.04(-0.15%)
Mar 30, 2010	27.13	27.36	26.52	26.61	11,060,067	-0.20(-0.75%)
Mar 29, 2010	26.97	27.24	26.35	26.81	13,843,720	+0.19(+0.70%)
Mar 26, 2010	27.11	27.71	26.35	26.62	16,747,378	-0.23(-0.87%)
Mar 25, 2010	26.23	27.76	25.95	26.86	37,805,632	+1.04(+4.04%)
Mar 24, 2010	25.69	26.72	25.64	25.81	17,658,440	-0.09(-0.33%)
Mar 23, 2010	26.19	26.30	25.10	25.90	16,817,324	-0.65(-2.43%)
Mar 22, 2010	26.32	26.60	25.76	26.55	18,964,898	-0.54(-1.98%)
Mar 19, 2010	27.18	27.25	26.34	27.08	14,554,339	+0.12(+0.46%)
Mar 18, 2010	27.11	27.53	26.54	26.96	18,384,846	+0.18(+0.67%)
Mar 17, 2010	26.83	26.99	26.32	26.78	23,092,682	+0.62(+2.38%)
Mar 16, 2010	27.07	28.00	25.95	26.16	45,367,592	-0.55(-2.07%)
Mar 15, 2010	26.03	28.30	26.02	26.71	56,071,364	+0.07(+0.26%)
Mar 12, 2010	28.09	28.37	26.33	26.64	26,998,188	-0.68(-2.51%)
Mar 11, 2010	29.27	29.92	27.25	27.32	59,801,836	-0.88(-3.12%)
Mar 10, 2010	26.38	29.06	25.84	28.20	90,706,112	+2.70(+10.59%)
Mar 09, 2010	22.09	27.08	21.85	25.50	74,315,952	+2.86(+12.61%)
Mar 08, 2010	22.90	23.54	22.30	22.65	35,070,660	+0.79(+3.63%)
Mar 05, 2010	20.97	22.27	20.81	21.85	25,077,846	+1.07(+5.13%)
Mar 04, 2010	19.36	21.24	19.45	20.79	33,114,140	+1.42(+7.36%)
Mar 03, 2010	19.54	19.81	19.10	19.36	13,369,478	-0.12(-0.60%)
Mar 02, 2010	20.18	20.19	19.07	19.48	23,367,842	-0.58(-2.91%)
Mar 01, 2010	21.76	21.78	20.06	20.06	38,087,356	+0.79(+4.08%)
Feb 26, 2010	21.41	20.19	19.23	19.28	34,856,160	-2.13(-9.96%)
Feb 25, 2010	21.35	22.22	21.01	21.41	15,876,758	-0.37(-1.68%)
Feb 24, 2010	21.14	22.15	20.90	21.78	15,571,872	+0.95(+4.56%)
Feb 23, 2010	21.96	22.39	20.69	20.83	17,484,574	-1.30(-5.87%)
Feb 22, 2010	20.93	22.80	20.68	22.13	31,007,624	+1.48(+7.16%)
Feb 19, 2010	20.65	20.88	20.50	20.65	6,003,798	-0.14(-0.67%)
Feb 18, 2010	20.55	21.42	20.43	20.79	8,330,683	-0.15(-0.71%)
Feb 17, 2010	21.43	21.67	20.75	20.93	6,889,600	-0.41(-1.93%)
Feb 16, 2010	21.35	21.71	21.05	21.35	8,850,520	+0.47(+2.27%)
Feb 12, 2010	20.09	20.87	20.87	20.87	17,213,562	+0.40(+1.98%)
Feb 11, 2010	20.62	22.30	20.25	20.47	40,007,908	-0.48(-2.30%)
Feb 10, 2010	18.06	21.51	17.86	20.95	40,595,320	+2.94(+16.34%)
Feb 09, 2010	17.42	18.46	17.24	18.01	12,470,966	+0.85(+4.94%)
Feb 08, 2010	17.44	17.74	16.97	17.16	5,516,976	-0.28(-1.61%)
Feb 05, 2010	17.51	17.60	16.76	17.44	9,635,701	-0.14(-0.80%)
Feb 04, 2010	18.31	18.48	17.56	17.58	7,648,082	-1.26(-6.69%)
Feb 03, 2010	18.59	19.03	18.45	18.84	6,190,225	+0.19(+1.00%)
Feb 02, 2010	18.67	18.99	18.42	18.65	7,541,732	+0.20(+1.10%)
Feb 01, 2010	18.97	19.07	18.24	18.45	5,952,756	-0.40(-2.15%)
Jan 29, 2010	19.09	19.25	18.74	18.86	7,339,527	+0.05(+0.29%)
Jan 28, 2010	20.12	20.25	18.80	18.80	9,348,070	-0.58(-3.01%)
Jan 27, 2010	19.05	19.60	17.93	19.39	21,113,134	+0.40(+2.09%)
Jan 26, 2010	20.00	20.19	18.74	18.99	11,013,359	-1.32(-6.48%)
Jan 25, 2010	20.81	21.01	19.85	20.30	8,573,397	-0.32(-1.55%)
Jan 22, 2010	21.55	21.60	20.51	20.62	7,588,164	-0.82(-3.81%)
Jan 21, 2010	21.80	22.40	21.34	21.44	10,303,328	-0.32(-1.47%)
Jan 20, 2010	21.84	22.65	21.62	21.76	8,880,796	-0.23(-1.03%)
Jan 19, 2010	21.83	23.01	21.24	21.99	23,355,794	+0.15(+0.68%)
Jan 15, 2010	22.23	21.84	21.84	21.84	7,125,299	-0.42(-1.89%)
Jan 14, 2010	22.35	22.48	22.08	22.26	7,894,269	-0.36(-1.58%)
Jan 13, 2010	22.56	22.76	22.06	22.62	7,886,919	+0.47(+2.11%)
Jan 12, 2010	23.03	23.46	22.00	22.15	11,610,422	-0.91(-3.95%)
Jan 11, 2010	23.21	23.56	22.60	23.06	13,752,338	+0.23(+0.99%)
Jan 08, 2010	22.28	23.50	22.27	22.83	16,328,289	+0.59(+2.66%)
Jan 07, 2010	22.57	22.65	22.00	22.24	11,867,095	-0.44(-1.92%)
Jan 06, 2010	22.84	22.88	22.38	22.68	9,204,708	-0.15(-0.65%)
Jan 05, 2010	23.33	23.63	22.69	22.83	11,442,876	-0.44(-1.87%)
Jan 04, 2010	23.76	23.77	22.89	23.26	9,959,494	-0.07(-0.30%)
Dec 31, 2009	23.85	23.33	23.33	23.33	6,722,725	-0.48(-2.03%)
Dec 30, 2009	24.32	24.55	23.71	23.81	6,383,391	-0.82(-3.35%)
Dec 29, 2009	25.06	25.10	24.23	24.64	8,303,898	+0.12(+0.51%)
Dec 28, 2009	24.07	25.53	23.94	24.51	20,026,336	+1.07(+4.58%)
Dec 24, 2009	23.11	23.92	22.58	23.44	6,845,305	+0.55(+2.41%)
Dec 23, 2009	23.79	24.02	22.70	22.89	13,157,987	-1.28(-5.28%)
Dec 22, 2009	21.85	24.83	21.80	24.16	37,441,876	+2.33(+10.66%)
Dec 21, 2009	22.02	22.09	21.76	21.84	7,110,616	-0.10(-0.46%)
Dec 18, 2009	22.09	22.16	21.67	21.94	9,242,911	-0.02(-0.07%)
Dec 17, 2009	22.17	22.55	21.79	21.95	12,048,710	-0.65(-2.86%)
Dec 16, 2009	22.78	22.92	22.56	22.60	7,162,252	+0.09(+0.38%)
Dec 15, 2009	22.24	23.10	22.02	22.51	12,112,842	-0.12(-0.52%)
Dec 14, 2009	22.09	23.33	21.41	22.63	17,149,300	+0.55(+2.50%)
Dec 11, 2009	22.60	22.64	21.32	22.08	15,758,451	-0.44(-1.94%)
Dec 10, 2009	23.18	23.57	22.37	22.51	8,963,125	-0.57(-2.46%)
Dec 09, 2009	23.43	23.43	22.90	23.08	6,886,756	-0.26(-1.10%)
Dec 08, 2009	23.11	23.46	22.82	23.34	7,897,449	-0.14(-0.60%)
Dec 07, 2009	23.39	24.48	23.29	23.48	11,360,216	+0.04(+0.17%)
Dec 04, 2009	23.96	24.28	23.04	23.44	11,124,440	+0.18(+0.77%)
Dec 03, 2009	24.35	24.52	23.01	23.26	14,236,766	-1.01(-4.17%)
Dec 02, 2009	24.31	24.65	23.56	24.27	18,587,514	+0.27(+1.13%)
Dec 01, 2009	23.02	24.87	22.44	24.00	54,640,572	+1.90(+8.59%)
Nov 30, 2009	25.28	25.99	21.82	22.10	52,352,936	-3.81(-14.71%)
Nov 27, 2009	25.78	26.45	25.68	25.92	5,408,756	-1.07(-3.98%)
Nov 25, 2009	27.43	27.43	26.79	26.99	5,447,717	+0.12(+0.43%)
Nov 24, 2009	27.43	27.46	26.67	26.87	8,626,795	-0.58(-2.13%)
Nov 23, 2009	27.73	27.80	27.29	27.46	7,549,118	+0.14(+0.51%)
Nov 20, 2009	27.72	27.86	27.24	27.32	7,641,341	-0.44(-1.57%)
Nov 19, 2009	28.02	28.55	27.63	27.75	9,685,084	-0.39(-1.38%)
Nov 18, 2009	28.06	28.60	28.02	28.14	9,083,431	+0.05(+0.17%)
Nov 17, 2009	27.89	28.35	27.61	28.09	11,924,747	+0.27(+0.98%)
Nov 16, 2009	28.81	28.81	27.71	27.82	15,297,757	-0.50(-1.76%)
Nov 13, 2009	28.34	28.76	28.21	28.32	13,368,055	+0.10(+0.36%)
Nov 12, 2009	28.86	29.14	28.06	28.22	16,368,812	-0.38(-1.33%)
Nov 11, 2009	28.55	29.57	28.03	28.60	36,992,880	-0.65(-2.23%)
Nov 10, 2009	30.32	30.62	28.86	29.25	39,146,560	+1.10(+3.90%)
Nov 09, 2009	28.19	28.50	27.92	28.16	20,204,648	+0.54(+1.97%)
Nov 06, 2009	27.58	28.93	27.28	27.61	51,831,472	-1.70(-5.79%)
Nov 05, 2009	28.93	31.09	28.70	29.31	39,717,796	+1.14(+4.03%)
Nov 04, 2009	29.95	30.86	27.94	28.17	40,036,772	-2.35(-7.70%)
Nov 03, 2009	26.65	31.20	26.07	30.52	49,836,812	+3.82(+14.31%)
Nov 02, 2009	26.79	28.39	25.88	26.70	29,084,878	+0.54(+2.05%)
Oct 30, 2009	28.09	28.12	25.70	26.16	19,404,738	-2.05(-7.25%)
Oct 29, 2009	28.73	28.90	27.76	28.21	20,986,192	+0.72(+2.60%)
Oct 28, 2009	25.97	28.55	25.78	27.50	43,971,644	+1.03(+3.88%)
Oct 27, 2009	27.76	28.20	26.46	26.47	29,575,544	-1.74(-6.18%)
Oct 26, 2009	30.58	30.80	27.64	28.21	31,906,472	-2.06(-6.81%)
Oct 23, 2009	30.86	30.96	30.08	30.27	23,684,340	-2.02(-6.24%)
Oct 22, 2009	30.48	32.65	29.39	32.29	37,479,732	+1.91(+6.30%)
Oct 21, 2009	30.98	32.02	30.25	30.37	22,975,646	-1.09(-3.46%)
Oct 20, 2009	31.75	31.85	30.99	31.46	28,013,748	-0.58(-1.80%)
Oct 19, 2009	33.92	34.00	31.62	32.04	33,887,808	-1.58(-4.70%)
Oct 16, 2009	34.31	34.71	33.15	33.62	29,643,106	-1.10(-3.16%)
Oct 15, 2009	34.76	36.23	34.31	34.72	41,770,940	+0.16(+0.45%)
Oct 14, 2009	35.13	35.33	34.05	34.56	24,151,998	-0.09(-0.27%)
Oct 13, 2009	34.69	35.54	34.09	34.66	27,882,952	+0.10(+0.29%)
Oct 12, 2009	34.59	35.14	33.78	34.55	22,228,622	+0.14(+0.41%)
Oct 09, 2009	34.14	34.83	33.75	34.41	23,278,924	+0.37(+1.07%)
Oct 08, 2009	36.23	36.90	33.78	34.05	48,022,672	-1.67(-4.68%)
Oct 07, 2009	34.59	36.45	34.09	35.72	37,289,480	+0.83(+2.39%)
Oct 06, 2009	34.27	36.19	33.51	34.89	57,802,264	+1.62(+4.87%)
Oct 05, 2009	34.22	34.24	32.34	33.27	38,843,708	-0.26(-0.77%)
Oct 02, 2009	30.39	33.72	28.69	33.53	60,467,156	+1.70(+5.33%)
Oct 01, 2009	33.91	33.99	31.25	31.83	34,449,112	-2.50(-7.28%)
Sep 30, 2009	35.63	35.85	33.60	34.33	37,030,184	-0.86(-2.45%)
Sep 29, 2009	36.34	36.96	35.04	35.19	38,373,784	-0.96(-2.67%)
Sep 28, 2009	35.29	36.62	34.59	36.16	41,784,724	+1.45(+4.17%)
Sep 25, 2009	34.95	35.74	33.39	34.71	42,461,512	-0.31(-0.89%)
Sep 24, 2009	37.32	38.22	34.32	35.02	66,231,116	-1.33(-3.66%)
Sep 23, 2009	36.71	38.57	35.82	36.35	86,868,416	+0.71(+1.99%)
Sep 22, 2009	40.83	42.34	35.45	35.64	158,282,688	-2.02(-5.37%)
Sep 21, 2009	30.61	38.87	30.53	37.67	147,146,544	+6.61(+21.27%)
Sep 18, 2009	31.32	31.75	30.44	31.06	27,255,614	+0.37(+1.22%)
Sep 17, 2009	31.30	31.87	30.35	30.69	31,085,812	-0.44(-1.43%)
Sep 16, 2009	31.50	32.13	30.81	31.13	45,356,808	+0.93(+3.09%)
Sep 15, 2009	32.86	33.50	29.64	30.20	67,518,088	-1.80(-5.62%)
Sep 14, 2009	28.43	32.14	28.25	31.99	71,452,616	+2.77(+9.48%)
Sep 11, 2009	29.00	30.10	28.51	29.22	49,106,496	-0.23(-0.79%)
Sep 10, 2009	29.92	31.71	28.64	29.46	59,878,444	-0.81(-2.67%)
Sep 09, 2009	28.09	31.02	27.67	30.27	70,995,408	+2.37(+8.48%)
Sep 08, 2009	30.13	30.35	27.77	27.90	52,336,704	-3.27(-10.49%)
Sep 04, 2009	33.68	34.03	30.70	31.17	64,836,328	-1.32(-4.07%)
Sep 03, 2009	32.37	32.69	30.74	32.49	72,740,528	+2.96(+10.01%)
Sep 02, 2009	26.65	31.07	25.42	29.53	127,622,448	+1.49(+5.33%)
Sep 01, 2009	31.94	33.58	27.74	28.04	111,767,088	-7.24(-20.52%)
Aug 31, 2009	35.08	37.10	33.31	35.28	89,271,400	-3.81(-9.75%)
Aug 28, 2009	37.23	43.50	35.45	39.09	167,987,696	+1.40(+3.72%)
Aug 27, 2009	31.40	38.94	30.55	37.69	190,991,888	+8.36(+28.50%)
Aug 26, 2009	26.56	29.61	25.90	29.33	34,351,600	+2.90(+10.95%)
Aug 25, 2009	26.98	27.04	26.16	26.44	22,722,348	+0.09(+0.35%)
Aug 24, 2009	27.24	27.59	26.18	26.34	39,797,276	+0.78(+3.04%)
Aug 21, 2009	26.79	27.24	25.32	25.57	63,473,032	+0.43(+1.70%)
Aug 20, 2009	21.32	27.24	21.08	25.14	169,807,312	+4.40(+21.25%)
Aug 19, 2009	18.71	21.40	18.60	20.73	40,966,036	+1.63(+8.51%)
Aug 18, 2009	18.69	19.21	18.55	19.11	13,635,440	+1.06(+5.86%)
Aug 17, 2009	17.83	18.68	17.51	18.05	15,126,179	-0.92(-4.84%)
Aug 14, 2009	19.33	19.33	18.30	18.97	18,426,700	-0.51(-2.60%)
Aug 13, 2009	20.06	20.23	19.35	19.47	14,511,797	-0.24(-1.22%)
Aug 12, 2009	19.57	20.60	19.51	19.71	23,321,686	+0.32(+1.64%)
Aug 11, 2009	21.83	21.95	18.93	19.39	49,880,076	-2.94(-13.17%)
Aug 10, 2009	22.15	23.26	21.71	22.34	62,946,440	+1.21(+5.75%)
Aug 07, 2009	21.30	22.56	18.68	21.12	129,953,472	+3.59(+20.46%)
Aug 06, 2009	20.92	22.87	16.58	17.53	168,150,432	+0.41(+2.41%)
Aug 05, 2009	10.62	17.91	10.51	17.12	173,128,992	+6.60(+62.72%)
Aug 04, 2009	10.51	10.64	10.21	10.52	10,116,918	-0.06(-0.59%)
Aug 03, 2009	10.34	10.70	10.09	10.58	12,816,621	+0.36(+3.50%)
Jul 31, 2009	10.19	10.27	10.02	10.23	6,404,188	+0.01(+0.08%)
Jul 30, 2009	10.44	10.47	10.16	10.22	6,947,566	+0.06(+0.61%)
Jul 29, 2009	10.41	10.72	10.12	10.16	8,967,171	-0.23(-2.25%)
Jul 28, 2009	10.08	10.74	10.01	10.39	14,164,318	+0.26(+2.61%)
Jul 27, 2009	10.10	10.20	9.588	10.12	13,186,543	+0.43(+4.41%)
Jul 24, 2009	9.759	10.12	9.347	9.697	2,050	-0.16(-1.58%)
Jul 23, 2009	10.20	10.31	9.759	9.853	11,541,935	-0.36(-3.51%)
Jul 22, 2009	10.23	10.35	10.13	10.21	6,667,663	-0.16(-1.50%)
Jul 21, 2009	10.52	10.85	10.16	10.37	10,532,768	-0.11(-1.04%)
Jul 20, 2009	10.78	10.84	10.23	10.48	13,954,237	-0.05(-0.44%)
Jul 17, 2009	9.798	11.23	9.681	10.52	35,300,268	+0.60(+6.04%)
Jul 16, 2009	10.76	10.85	9.759	9.923	31,588,936	-1.14(-10.34%)
Jul 15, 2009	11.44	11.44	10.74	11.07	37,064,848	-0.08(-0.70%)
Jul 14, 2009	12.18	12.61	10.62	11.14	95,782,560	-0.19(-1.72%)
Jul 13, 2009	11.28	11.49	10.91	11.34	90,560,680	+2.20(+24.11%)
Jul 10, 2009	6.856	9.681	6.397	9.137	116,055,936	+1.76(+23.84%)
Jul 09, 2009	9.611	9.650	7.105	7.378	77,724,768	-2.82(-27.63%)
Jul 08, 2009	10.34	10.95	9.705	10.20	27,242,204	-0.51(-4.73%)
Jul 07, 2009	12.28	12.42	10.55	10.70	34,699,892	-1.90(-15.07%)
Jul 06, 2009	14.24	14.25	12.28	12.60	22,655,030	-1.60(-11.29%)
Jul 02, 2009	13.90	15.23	13.74	14.20	16,730,506	+0.13(+0.94%)

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.