Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	17.92	18.17	17.67	17.77	37,911,952	+0.06(+0.36%)
Mar 30, 2009	17.86	17.88	17.36	17.71	37,232,448	-0.59(-3.20%)
Mar 26, 2009	18.38	18.45	18.00	18.29	30,311,442	+0.28(+1.54%)
Mar 25, 2009	17.99	18.35	17.52	18.01	33,707,856	+0.04(+0.20%)
Mar 24, 2009	18.15	18.36	17.82	17.98	29,760,776	-0.51(-2.77%)
Mar 23, 2009	18.01	18.50	17.91	18.49	40,475,636	+1.33(+7.78%)
Mar 20, 2009	17.62	17.83	17.08	17.16	49,399,116	-1.02(-5.63%)
Mar 19, 2009	18.11	18.24	17.35	18.18	57,269,328	+0.81(+4.64%)
Mar 18, 2009	16.93	17.54	16.50	17.37	37,944,688	+0.31(+1.84%)
Mar 17, 2009	16.45	17.08	16.29	17.06	37,826,568	+0.67(+4.10%)
Mar 16, 2009	16.58	17.02	16.36	16.39	41,935,316	-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	56,409,764	-0.27(-1.55%)
Mar 11, 2009	17.36	17.67	16.91	17.23	33,339,332	-0.01(-0.05%)
Mar 10, 2009	17.05	17.33	16.96	17.24	45,533,324	+0.67(+4.02%)
Mar 09, 2009	15.95	16.92	15.75	16.58	48,732,236	+0.53(+3.31%)
Mar 06, 2009	16.44	16.77	15.48	16.05	0	-0.02(-0.11%)
Mar 05, 2009	16.43	16.54	15.80	16.06	41,288,848	-0.75(-4.45%)
Mar 04, 2009	16.60	17.18	16.40	16.81	37,303,428	+0.85(+5.34%)
Mar 02, 2009	16.66	16.72	15.90	15.96	43,128,872	-0.99(-5.84%)
Feb 27, 2009	17.03	17.60	16.77	16.95	0	-0.49(-2.84%)
Feb 26, 2009	17.72	18.15	17.40	17.44	31,889,006	+0.02(+0.13%)
Feb 25, 2009	17.77	17.84	17.24	17.42	40,603,532	-0.39(-2.19%)
Feb 24, 2009	17.21	17.86	17.08	17.81	38,668,060	+0.76(+4.44%)
Feb 23, 2009	18.23	18.44	16.93	17.05	42,977,000	-0.84(-4.72%)
Feb 20, 2009	18.60	18.60	17.68	17.90	50,283,664	-1.07(-5.62%)
Feb 19, 2009	19.34	19.48	18.85	18.96	23,852,746	-0.06(-0.29%)
Feb 18, 2009	19.46	19.59	18.85	19.02	35,225,456	-0.30(-1.56%)
Feb 17, 2009	19.84	20.02	19.30	19.32	32,252,058	-1.23(-5.98%)
Feb 13, 2009	20.81	20.98	20.52	20.55	22,402,484	-0.24(-1.15%)
Feb 12, 2009	20.46	20.85	20.07	20.79	31,745,602	+0.11(+0.52%)
Feb 11, 2009	21.03	21.13	20.26	20.68	28,564,798	-0.07(-0.33%)
Feb 10, 2009	21.65	22.08	20.55	20.75	34,889,340	-1.09(-4.99%)
Feb 09, 2009	21.61	22.12	21.43	21.83	28,358,288	+0.27(+1.23%)
Feb 06, 2009	20.89	21.70	20.72	21.57	27,558,954	+0.46(+2.20%)
Feb 05, 2009	20.51	21.29	20.27	21.11	36,274,964	+0.49(+2.36%)
Feb 04, 2009	21.07	21.07	20.48	20.62	31,946,326	-0.19(-0.91%)
Feb 03, 2009	20.74	20.97	20.47	20.81	30,771,406	+0.23(+1.14%)
Feb 02, 2009	21.03	21.03	20.47	20.58	37,933,864	-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	35,766,332	-1.35(-5.98%)
Jan 28, 2009	22.78	22.78	22.15	22.57	41,511,224	+0.29(+1.31%)
Jan 27, 2009	22.10	22.48	21.82	22.28	25,074,110	+0.17(+0.77%)
Jan 26, 2009	21.97	22.82	21.83	22.10	26,558,960	+0.43(+1.97%)
Jan 23, 2009	21.08	22.03	20.92	21.68	26,589,960	+0.04(+0.19%)
Jan 22, 2009	21.74	22.16	21.13	21.64	30,677,538	-0.58(-2.61%)
Jan 21, 2009	20.66	22.23	20.65	22.22	35,823,044	+1.66(+8.08%)
Jan 20, 2009	21.70	21.92	20.45	20.56	40,974,348	-1.66(-7.47%)
Jan 16, 2009	22.22	22.58	21.74	22.22	35,389,596	+0.41(+1.90%)
Jan 15, 2009	22.03	22.09	20.77	21.80	51,632,408	-0.34(-1.54%)
Jan 14, 2009	22.73	22.77	21.83	22.15	32,879,480	-0.90(-3.90%)
Jan 13, 2009	22.62	23.31	22.59	23.05	27,608,916	+0.34(+1.49%)
Jan 12, 2009	23.13	23.16	22.46	22.71	25,847,724	-0.68(-2.92%)
Jan 09, 2009	24.30	24.38	23.31	23.39	23,412,000	-0.90(-3.70%)
Jan 08, 2009	23.84	24.40	23.65	24.29	17,088,376	+0.34(+1.41%)
Jan 07, 2009	24.75	24.75	23.73	23.95	22,783,662	-1.10(-4.38%)
Jan 06, 2009	25.43	25.84	24.89	25.05	28,945,252	+0.09(+0.38%)
Jan 05, 2009	24.59	25.22	24.50	24.96	34,547,508	+0.28(+1.13%)
Jan 02, 2009	23.39	24.85	23.32	24.68	26,327,210	+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.