Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	17.93	18.17	17.68	17.77	37,909,108	+0.06(+0.36%)
Mar 30, 2009	17.87	17.88	17.36	17.71	37,229,656	-0.59(-3.20%)
Mar 26, 2009	18.38	18.45	18.00	18.29	30,309,170	+0.28(+1.54%)
Mar 25, 2009	17.99	18.35	17.53	18.02	33,705,328	+0.04(+0.20%)
Mar 24, 2009	18.15	18.36	17.83	17.98	29,758,544	-0.51(-2.77%)
Mar 23, 2009	18.01	18.51	17.92	18.49	40,472,600	+1.33(+7.78%)
Mar 20, 2009	17.62	17.83	17.09	17.16	49,395,408	-1.02(-5.63%)
Mar 19, 2009	18.11	18.24	17.35	18.18	57,265,032	+0.81(+4.64%)
Mar 18, 2009	16.93	17.54	16.50	17.38	37,941,844	+0.31(+1.83%)
Mar 17, 2009	16.45	17.08	16.29	17.06	37,823,732	+0.67(+4.10%)
Mar 16, 2009	16.58	17.02	16.36	16.39	41,932,172	-0.13(-0.80%)
Mar 13, 2009	17.20	17.26	16.04	16.52	0	-0.44(-2.62%)
Mar 12, 2009	17.25	17.42	16.41	16.97	56,405,532	-0.27(-1.55%)
Mar 11, 2009	17.36	17.68	16.91	17.24	33,336,832	-0.01(-0.05%)
Mar 10, 2009	17.05	17.34	16.96	17.24	45,529,908	+0.67(+4.02%)
Mar 09, 2009	15.96	16.92	15.75	16.58	48,728,584	+0.53(+3.31%)
Mar 06, 2009	16.45	16.77	15.48	16.05	0	-0.02(-0.11%)
Mar 05, 2009	16.43	16.54	15.81	16.06	41,285,752	-0.75(-4.45%)
Mar 04, 2009	16.60	17.18	16.41	16.81	37,300,632	+0.85(+5.35%)
Mar 02, 2009	16.66	16.72	15.91	15.96	43,125,640	-0.99(-5.84%)
Feb 27, 2009	17.03	17.60	16.77	16.95	0	-0.49(-2.84%)
Feb 26, 2009	17.73	18.15	17.40	17.44	31,886,614	+0.02(+0.13%)
Feb 25, 2009	17.77	17.84	17.24	17.42	40,600,488	-0.39(-2.19%)
Feb 24, 2009	17.21	17.86	17.08	17.81	38,665,160	+0.76(+4.44%)
Feb 23, 2009	18.23	18.44	16.93	17.05	42,973,776	-0.84(-4.72%)
Feb 20, 2009	18.60	18.60	17.68	17.90	50,279,892	-1.07(-5.62%)
Feb 19, 2009	19.35	19.48	18.85	18.96	23,850,956	-0.06(-0.29%)
Feb 18, 2009	19.47	19.60	18.85	19.02	35,222,812	-0.30(-1.56%)
Feb 17, 2009	19.84	20.02	19.30	19.32	32,249,638	-1.23(-5.98%)
Feb 13, 2009	20.82	20.98	20.52	20.55	22,400,802	-0.24(-1.15%)
Feb 12, 2009	20.46	20.85	20.07	20.79	31,743,220	+0.11(+0.52%)
Feb 11, 2009	21.03	21.13	20.27	20.68	28,562,654	-0.07(-0.33%)
Feb 10, 2009	21.66	22.08	20.55	20.75	34,886,724	-1.09(-4.99%)
Feb 09, 2009	21.61	22.12	21.43	21.84	28,356,160	+0.27(+1.23%)
Feb 06, 2009	20.89	21.71	20.72	21.57	27,556,886	+0.46(+2.20%)
Feb 05, 2009	20.51	21.29	20.28	21.11	36,272,240	+0.49(+2.36%)
Feb 04, 2009	21.07	21.07	20.48	20.62	31,943,928	-0.19(-0.91%)
Feb 03, 2009	20.74	20.97	20.47	20.81	30,769,096	+0.23(+1.14%)
Feb 02, 2009	21.04	21.04	20.47	20.58	37,931,016	-0.81(-3.79%)
Jan 30, 2009	21.56	21.73	21.24	21.39	0	+0.17(+0.78%)
Jan 29, 2009	22.05	22.05	21.09	21.22	35,763,648	-1.35(-5.98%)
Jan 28, 2009	22.78	22.78	22.15	22.57	41,508,108	+0.29(+1.31%)
Jan 27, 2009	22.11	22.48	21.82	22.28	25,072,228	+0.17(+0.77%)
Jan 26, 2009	21.97	22.82	21.84	22.11	26,556,966	+0.43(+1.97%)
Jan 23, 2009	21.09	22.03	20.92	21.68	26,587,966	+0.04(+0.19%)
Jan 22, 2009	21.74	22.16	21.13	21.64	30,675,236	-0.58(-2.61%)
Jan 21, 2009	20.66	22.23	20.65	22.22	35,820,356	+1.66(+8.08%)
Jan 20, 2009	21.70	21.92	20.46	20.56	40,971,272	-1.66(-7.47%)
Jan 16, 2009	22.22	22.58	21.75	22.22	35,386,940	+0.41(+1.90%)
Jan 15, 2009	22.03	22.09	20.77	21.80	51,628,532	-0.34(-1.54%)
Jan 14, 2009	22.73	22.77	21.84	22.15	32,877,014	-0.90(-3.90%)
Jan 13, 2009	22.62	23.31	22.59	23.05	27,606,844	+0.34(+1.49%)
Jan 12, 2009	23.13	23.16	22.46	22.71	25,845,784	-0.68(-2.92%)
Jan 09, 2009	24.30	24.38	23.31	23.39	23,410,242	-0.90(-3.70%)
Jan 08, 2009	23.84	24.41	23.65	24.29	17,087,094	+0.34(+1.41%)
Jan 07, 2009	24.75	24.75	23.73	23.96	22,781,952	-1.10(-4.38%)
Jan 06, 2009	25.44	25.84	24.89	25.05	28,943,080	+0.09(+0.38%)
Jan 05, 2009	24.59	25.22	24.50	24.96	34,544,916	+0.28(+1.13%)
Jan 02, 2009	23.39	24.86	23.32	24.68	26,325,234	+1.37(+5.89%)

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.