Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.19	10.32	9.794	10.08	134,480,304	+0.29(+2.92%)
Mar 30, 2009	10.19	11.02	9.646	9.794	156,243,872	-0.96(-8.90%)
Mar 26, 2009	10.70	10.85	10.50	10.75	163,084,688	+0.40(+3.91%)
Mar 25, 2009	10.59	10.94	9.952	10.35	212,442,560	+0.08(+0.77%)
Mar 24, 2009	10.08	10.76	9.912	10.27	199,222,464	-0.02(-0.19%)
Mar 23, 2009	9.863	10.31	9.843	10.29	215,780,928	+0.88(+9.33%)
Mar 20, 2009	9.912	9.932	9.133	9.409	256,331,200	-1.11(-10.59%)
Mar 19, 2009	11.05	11.19	9.814	10.52	291,663,424	+0.35(+3.39%)
Mar 18, 2009	9.794	10.54	9.567	10.18	202,182,000	+0.32(+3.20%)
Mar 17, 2009	9.715	9.912	9.311	9.863	152,533,200	+0.34(+3.52%)
Mar 16, 2009	9.834	10.22	9.469	9.528	229,336,240	+0.04(+0.42%)
Mar 13, 2009	9.765	9.843	9.173	9.488	0	+0.05(+0.52%)
Mar 12, 2009	8.611	9.646	8.315	9.439	359,980,448	+1.07(+12.72%)
Mar 11, 2009	9.104	9.232	8.196	8.374	254,848,144	-0.37(-4.28%)
Mar 10, 2009	7.900	8.867	7.841	8.749	373,641,280	+1.44(+19.70%)
Mar 09, 2009	6.855	7.723	6.786	7.309	268,578,624	+0.35(+4.96%)
Mar 06, 2009	6.904	7.151	6.569	6.963	0	+0.39(+6.01%)
Mar 05, 2009	6.658	7.072	6.436	6.569	451,099,840	-0.03(-0.45%)
Mar 04, 2009	7.141	7.151	5.650	6.598	763,122,560	-0.91(-12.09%)
Mar 02, 2009	8.177	8.186	7.407	7.506	299,686,432	-0.89(-10.58%)
Feb 27, 2009	8.482	9.074	8.285	8.394	0	-0.58(-6.48%)
Feb 26, 2009	9.153	9.617	8.887	8.975	157,421,696	-0.13(-1.41%)
Feb 25, 2009	8.966	9.331	8.591	9.104	194,395,280	+0.15(+1.65%)
Feb 24, 2009	8.828	9.133	8.315	8.956	265,025,168	+0.23(+2.60%)
Feb 23, 2009	9.449	9.469	8.660	8.729	227,069,120	-0.52(-5.65%)
Feb 20, 2009	9.577	9.705	8.857	9.252	0	-0.67(-6.76%)
Feb 19, 2009	10.79	10.83	9.814	9.922	159,089,680	+0.68(+7.31%)
Feb 18, 2009	9.425	9.493	9.093	9.246	111,875,032	+0.04(+0.46%)
Feb 17, 2009	9.536	9.536	9.118	9.204	157,072,768	-0.54(-5.51%)
Feb 13, 2009	9.834	9.995	9.663	9.740	101,710,448	-0.20(-2.05%)
Feb 12, 2009	10.00	10.00	9.536	9.944	155,089,920	-0.22(-2.18%)
Feb 11, 2009	10.17	10.26	9.970	10.17	102,844,760	+0.27(+2.75%)
Feb 10, 2009	10.68	10.76	9.672	9.893	230,476,544	-0.87(-8.07%)
Feb 09, 2009	9.655	10.98	9.467	10.76	273,441,632	+1.31(+13.87%)
Feb 06, 2009	9.280	9.748	9.152	9.450	256,977,664	+0.21(+2.30%)
Feb 05, 2009	9.442	9.604	9.076	9.238	228,722,704	-0.35(-3.64%)
Feb 04, 2009	9.842	10.03	9.527	9.587	121,090,512	-0.09(-0.97%)
Feb 03, 2009	10.11	10.11	9.638	9.680	147,947,248	-0.21(-2.15%)
Feb 02, 2009	10.24	10.24	9.799	9.893	165,062,624	-0.43(-4.20%)
Jan 30, 2009	10.83	10.90	10.23	10.33	0	-0.50(-4.64%)
Jan 29, 2009	11.35	11.37	10.80	10.83	93,245,944	-0.66(-5.78%)
Jan 28, 2009	11.33	11.71	11.21	11.49	135,591,120	+0.37(+3.37%)
Jan 27, 2009	10.84	11.23	10.77	11.12	140,204,320	+0.54(+5.15%)
Jan 26, 2009	10.63	10.77	10.36	10.57	145,951,232	+0.33(+3.24%)
Jan 23, 2009	10.80	11.23	10.11	10.24	383,436,256	-1.23(-10.76%)
Jan 22, 2009	10.55	11.54	10.28	11.48	177,984,064	+0.38(+3.45%)
Jan 21, 2009	10.11	11.26	10.11	11.09	173,186,624	+0.09(+0.77%)
Jan 20, 2009	11.88	12.00	10.90	11.01	139,509,856	-0.88(-7.38%)
Jan 16, 2009	12.09	12.21	11.12	11.89	151,521,760	+0.16(+1.38%)
Jan 15, 2009	11.99	12.04	11.28	11.72	165,152,880	-0.29(-2.41%)
Jan 14, 2009	12.42	12.46	11.94	12.01	118,494,544	-0.71(-5.56%)
Jan 13, 2009	13.32	13.36	12.53	12.72	151,642,032	-0.76(-5.62%)
Jan 12, 2009	13.59	13.79	13.35	13.48	76,776,440	-0.14(-1.06%)
Jan 09, 2009	13.80	13.95	13.48	13.62	62,431,280	-0.12(-0.87%)
Jan 08, 2009	13.66	13.79	13.38	13.74	72,978,752	+0.03(+0.19%)
Jan 07, 2009	14.19	14.22	13.63	13.72	83,218,344	-0.64(-4.45%)
Jan 06, 2009	14.35	14.46	14.01	14.35	83,620,720	+0.20(+1.38%)
Jan 05, 2009	14.62	14.68	14.05	14.16	85,188,024	-0.37(-2.58%)
Jan 02, 2009	14.06	14.53	13.85	14.53	67,127,344	+0.74(+5.37%)

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.