Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	18.05	18.21	17.83	17.93	115,185,848	+0.38(+2.18%)
Mar 30, 2009	17.73	17.73	17.40	17.55	109,272,696	-1.52(-7.96%)
Mar 26, 2009	18.98	19.14	18.78	19.06	106,153,720	+0.51(+2.73%)
Mar 25, 2009	18.45	18.88	18.19	18.56	153,809,776	+0.27(+1.50%)
Mar 24, 2009	18.38	18.65	18.23	18.28	141,077,696	-0.59(-3.10%)
Mar 23, 2009	18.49	18.90	18.46	18.87	187,991,184	+1.60(+9.25%)
Mar 20, 2009	17.46	17.60	17.21	17.27	94,757,200	-0.31(-1.77%)
Mar 19, 2009	17.83	17.88	17.43	17.58	132,633,992	-0.04(-0.25%)
Mar 18, 2009	17.08	17.71	16.82	17.63	111,616,336	+0.36(+2.09%)
Mar 17, 2009	16.85	17.27	16.73	17.27	85,307,760	+0.37(+2.18%)
Mar 16, 2009	17.15	17.34	16.87	16.90	81,010,840	+0.01(+0.09%)
Mar 13, 2009	16.92	16.98	16.53	16.88	0	+0.09(+0.56%)
Mar 12, 2009	16.10	16.82	16.04	16.79	107,524,048	+0.62(+3.84%)
Mar 11, 2009	16.29	16.41	15.92	16.17	102,248,808	+0.00(+0.00%)
Mar 10, 2009	15.60	16.18	15.55	16.17	128,196,576	+1.21(+8.12%)
Mar 09, 2009	15.05	15.41	14.91	14.95	92,781,512	-0.30(-1.94%)
Mar 06, 2009	15.31	15.51	14.85	15.25	0	+0.21(+1.39%)
Mar 05, 2009	15.10	15.33	14.91	15.04	140,626,976	-0.60(-3.84%)
Mar 04, 2009	15.36	15.86	15.22	15.64	142,375,184	+1.26(+8.74%)
Mar 02, 2009	14.90	15.00	14.38	14.38	134,808,992	-0.96(-6.26%)
Feb 27, 2009	15.18	15.86	15.18	15.34	0	-0.25(-1.58%)
Feb 26, 2009	15.93	16.12	15.57	15.59	78,873,272	-0.14(-0.87%)
Feb 25, 2009	15.88	16.05	15.46	15.73	112,343,784	-0.27(-1.72%)
Feb 24, 2009	15.31	16.04	15.21	16.00	137,779,664	+0.83(+5.48%)
Feb 23, 2009	15.99	16.03	15.14	15.17	143,175,824	-0.38(-2.46%)
Feb 20, 2009	15.47	15.86	15.32	15.55	142,344,752	-0.40(-2.54%)
Feb 19, 2009	16.45	16.46	15.92	15.96	82,475,464	-0.15(-0.94%)
Feb 18, 2009	16.24	16.41	15.81	16.11	116,160,296	-0.12(-0.71%)
Feb 17, 2009	16.33	16.41	15.96	16.22	159,947,760	-1.11(-6.38%)
Feb 13, 2009	17.32	17.45	17.10	17.33	80,359,400	+0.09(+0.50%)
Feb 12, 2009	16.82	17.28	16.67	17.24	96,493,336	-0.11(-0.62%)
Feb 11, 2009	17.27	17.47	16.93	17.35	92,153,200	+0.51(+3.00%)
Feb 10, 2009	17.79	17.96	16.85	16.85	128,603,112	-1.08(-6.05%)
Feb 09, 2009	18.00	18.15	17.78	17.93	74,429,000	-0.09(-0.52%)
Feb 06, 2009	17.42	18.10	17.36	18.02	109,492,232	+0.86(+5.01%)
Feb 05, 2009	16.70	17.36	16.54	17.16	132,763,024	+0.35(+2.11%)
Feb 04, 2009	16.85	17.19	16.67	16.81	90,654,352	+0.12(+0.74%)
Feb 03, 2009	16.37	16.74	16.18	16.69	73,566,200	+0.48(+2.99%)
Feb 02, 2009	16.04	16.35	15.97	16.20	66,079,240	-0.17(-1.02%)
Jan 30, 2009	16.68	16.85	16.24	16.37	0	-0.12(-0.74%)
Jan 29, 2009	16.82	16.88	16.48	16.49	82,936,568	-0.88(-5.07%)
Jan 28, 2009	17.06	17.47	16.97	17.37	129,806,064	+0.84(+5.07%)
Jan 27, 2009	16.44	16.67	16.30	16.54	100,870,896	+0.29(+1.78%)
Jan 26, 2009	16.22	16.68	16.05	16.25	93,143,976	+0.19(+1.17%)
Jan 23, 2009	15.27	16.21	15.24	16.06	107,059,536	+0.20(+1.28%)
Jan 22, 2009	15.86	16.16	15.51	15.86	115,280,288	-0.54(-3.31%)
Jan 21, 2009	15.96	16.48	15.57	16.40	143,621,808	+0.85(+5.44%)
Jan 20, 2009	16.28	16.33	15.53	15.55	174,441,104	-1.25(-7.44%)
Jan 16, 2009	17.10	17.11	16.28	16.80	110,034,104	+0.18(+1.09%)
Jan 15, 2009	16.45	16.82	15.84	16.62	157,621,712	+0.19(+1.14%)
Jan 14, 2009	16.89	16.90	16.28	16.43	143,129,088	-0.84(-4.85%)
Jan 13, 2009	17.12	17.51	17.03	17.27	76,108,696	+0.05(+0.29%)
Jan 12, 2009	17.78	17.79	17.10	17.22	90,333,784	-0.76(-4.22%)
Jan 09, 2009	18.24	18.31	17.80	17.98	143,045,056	-0.40(-2.16%)
Jan 08, 2009	18.13	18.42	18.00	18.38	78,572,752	-0.08(-0.43%)
Jan 07, 2009	19.04	19.05	18.39	18.46	115,126,272	-1.13(-5.76%)
Jan 06, 2009	19.43	19.71	19.30	19.58	94,065,328	+0.43(+2.26%)
Jan 05, 2009	18.79	19.34	18.75	19.15	89,649,640	+0.25(+1.30%)
Jan 02, 2009	18.21	19.06	18.16	18.91	0	+0.86(+4.77%)

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.