Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	14.80	15.74	14.65	15.52	83,440,120	+0.91(+6.22%)
Mar 30, 2009	14.78	14.95	14.44	14.61	58,001,960	-1.49(-9.27%)
Mar 26, 2009	15.88	16.26	15.17	16.11	80,980,968	+0.39(+2.48%)
Mar 25, 2009	15.74	16.09	14.50	15.72	105,466,376	-0.13(-0.85%)
Mar 24, 2009	16.46	17.14	15.69	15.85	93,819,304	-1.22(-7.14%)
Mar 23, 2009	15.75	17.17	15.72	17.07	104,849,672	+2.22(+14.99%)
Mar 20, 2009	15.88	15.93	14.73	14.84	74,317,792	-1.64(-9.95%)
Mar 19, 2009	17.25	17.27	15.95	16.48	74,615,376	-0.49(-2.87%)
Mar 18, 2009	15.87	17.03	15.50	16.97	89,086,272	+0.80(+4.94%)
Mar 17, 2009	15.05	16.23	14.76	16.17	67,411,208	+1.12(+7.45%)
Mar 16, 2009	16.34	16.50	15.00	15.05	58,175,596	-1.19(-7.36%)
Mar 13, 2009	16.58	16.68	15.73	16.25	0	-0.35(-2.13%)
Mar 12, 2009	15.45	16.72	15.24	16.60	82,654,352	+1.21(+7.88%)
Mar 11, 2009	15.85	15.98	15.20	15.39	71,510,648	-0.30(-1.90%)
Mar 10, 2009	14.17	15.74	14.05	15.68	107,282,928	+1.86(+13.45%)
Mar 09, 2009	13.12	13.86	13.09	13.83	69,382,232	+0.29(+2.12%)
Mar 06, 2009	13.81	13.89	12.79	13.54	0	-0.21(-1.51%)
Mar 05, 2009	14.17	14.39	13.64	13.75	38,431,840	-0.94(-6.39%)
Mar 04, 2009	14.67	14.93	14.18	14.69	62,827,312	+0.62(+4.42%)
Mar 02, 2009	14.91	15.07	14.05	14.06	78,344,184	-1.26(-8.23%)
Feb 27, 2009	15.06	15.80	15.02	15.33	0	-0.24(-1.53%)
Feb 26, 2009	16.70	16.79	15.40	15.56	74,249,896	-0.69(-4.24%)
Feb 25, 2009	16.43	17.01	15.71	16.25	91,664,088	-0.42(-2.52%)
Feb 24, 2009	15.59	16.73	15.33	16.67	91,907,176	+1.27(+8.23%)
Feb 23, 2009	16.87	16.98	15.33	15.40	80,050,592	-1.27(-7.61%)
Feb 20, 2009	15.19	16.70	15.10	16.67	101,603,360	+1.01(+6.42%)
Feb 19, 2009	16.57	16.78	15.49	15.67	64,837,572	-0.63(-3.85%)
Feb 18, 2009	16.45	16.54	15.70	16.29	69,158,576	+0.07(+0.41%)
Feb 17, 2009	16.52	16.64	16.02	16.23	71,075,976	-1.09(-6.30%)
Feb 13, 2009	18.10	18.16	17.25	17.32	52,752,792	-1.10(-5.99%)
Feb 12, 2009	18.00	18.47	17.04	18.42	99,643,808	-0.27(-1.47%)
Feb 11, 2009	18.39	18.70	17.72	18.70	65,034,928	+0.46(+2.54%)
Feb 10, 2009	19.78	19.81	18.05	18.23	87,405,672	-1.71(-8.59%)
Feb 09, 2009	19.73	20.03	19.32	19.95	46,655,984	+0.27(+1.36%)
Feb 06, 2009	18.53	19.89	18.50	19.68	73,997,064	+1.26(+6.85%)
Feb 05, 2009	18.37	19.06	17.84	18.42	77,987,952	-0.29(-1.53%)
Feb 04, 2009	19.16	19.74	18.70	18.70	52,799,236	-0.45(-2.36%)
Feb 03, 2009	19.35	19.43	18.86	19.15	42,937,564	-0.07(-0.38%)
Feb 02, 2009	18.59	19.41	18.42	19.23	53,396,344	+0.12(+0.64%)
Jan 30, 2009	19.94	20.25	18.69	19.10	0	-0.63(-3.18%)
Jan 29, 2009	20.95	21.06	19.64	19.73	70,671,824	-1.68(-7.83%)
Jan 28, 2009	20.38	21.58	20.13	21.41	82,263,552	+1.58(+7.96%)
Jan 27, 2009	19.58	20.07	19.39	19.83	43,999,248	+0.35(+1.82%)
Jan 26, 2009	19.62	20.16	19.08	19.48	58,914,288	-0.16(-0.84%)
Jan 23, 2009	18.39	19.67	18.27	19.64	73,874,880	+0.60(+3.17%)
Jan 22, 2009	19.23	20.01	18.73	19.04	76,210,216	-1.02(-5.08%)
Jan 21, 2009	18.57	20.15	18.02	20.06	96,074,208	+1.82(+9.96%)
Jan 20, 2009	20.04	20.12	18.10	18.24	71,509,976	-2.21(-10.82%)
Jan 16, 2009	20.21	20.56	19.26	20.45	74,645,712	+0.73(+3.68%)
Jan 15, 2009	19.11	20.22	18.18	19.73	75,183,784	+0.55(+2.89%)
Jan 14, 2009	19.60	19.62	18.97	19.17	64,276,580	-1.05(-5.19%)
Jan 13, 2009	19.37	20.30	19.24	20.22	46,775,648	+0.59(+3.01%)
Jan 12, 2009	20.63	20.70	19.29	19.63	48,146,304	-1.21(-5.82%)
Jan 09, 2009	21.88	21.93	20.71	20.84	36,713,640	-1.01(-4.60%)
Jan 08, 2009	21.59	22.01	21.37	21.85	37,016,728	-0.10(-0.44%)
Jan 07, 2009	22.19	22.64	21.82	21.95	43,362,716	-0.77(-3.38%)
Jan 06, 2009	21.95	22.96	21.32	22.71	51,287,168	+1.07(+4.96%)
Jan 05, 2009	21.92	22.29	21.48	21.64	38,869,360	-0.43(-1.96%)
Jan 02, 2009	22.80	22.87	21.97	22.07	0	-0.62(-2.74%)

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.