Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	26.27	27.04	26.10	26.56	40,571,932	+0.71(+2.75%)
Mar 30, 2009	26.02	26.32	25.47	25.85	26,742,120	-1.14(-4.22%)
Mar 26, 2009	26.47	27.10	26.42	26.99	34,675,504	+0.71(+2.70%)
Mar 25, 2009	26.02	26.60	25.51	26.28	35,774,072	+0.32(+1.24%)
Mar 24, 2009	26.24	26.33	25.77	25.96	26,477,012	-0.54(-2.04%)
Mar 23, 2009	25.81	26.64	25.59	26.50	32,925,466	+1.20(+4.75%)
Mar 20, 2009	25.70	25.97	25.01	25.29	40,999,920	-0.40(-1.54%)
Mar 19, 2009	25.98	26.13	25.53	25.69	36,872,568	-0.21(-0.82%)
Mar 18, 2009	25.08	26.35	25.07	25.90	38,663,156	+0.44(+1.72%)
Mar 17, 2009	24.78	25.50	24.56	25.46	29,879,010	+1.00(+4.10%)
Mar 16, 2009	25.17	25.23	24.39	24.46	22,686,118	-0.62(-2.48%)
Mar 13, 2009	25.00	25.14	24.52	25.08	25,968,410	-0.03(-0.11%)
Mar 12, 2009	24.20	25.23	24.11	25.11	40,005,160	+0.98(+4.07%)
Mar 11, 2009	24.17	24.39	23.58	24.13	34,663,332	-0.01(-0.03%)
Mar 10, 2009	22.86	24.15	22.78	24.13	48,995,480	+1.61(+7.15%)
Mar 09, 2009	22.73	23.60	22.40	22.52	33,471,846	-0.43(-1.87%)
Mar 06, 2009	23.71	23.94	22.30	22.95	48,949,144	-0.68(-2.89%)
Mar 05, 2009	23.58	24.20	23.55	23.64	39,959,372	-0.07(-0.32%)
Mar 04, 2009	23.29	24.07	23.12	23.71	37,840,640	+1.33(+5.95%)
Mar 02, 2009	22.48	23.06	22.28	22.38	33,585,076	-0.44(-1.91%)
Feb 27, 2009	22.79	23.35	22.74	22.82	36,658,700	-0.16(-0.68%)
Feb 26, 2009	23.38	24.14	22.91	22.97	36,256,484	-0.18(-0.80%)
Feb 25, 2009	23.27	23.70	22.60	23.16	30,842,460	-0.27(-1.17%)
Feb 24, 2009	22.53	23.58	22.46	23.43	37,815,812	+1.16(+5.22%)
Feb 23, 2009	22.98	23.27	22.19	22.27	29,842,564	-0.88(-3.79%)
Feb 20, 2009	22.77	23.48	22.71	23.15	33,474,232	+0.16(+0.68%)
Feb 19, 2009	23.57	23.84	22.95	22.99	29,977,110	-0.33(-1.40%)
Feb 18, 2009	23.78	23.90	23.10	23.32	34,158,024	-0.27(-1.15%)
Feb 17, 2009	23.91	24.14	23.17	23.59	32,805,836	-0.65(-2.69%)
Feb 13, 2009	24.02	24.71	24.02	24.24	26,848,908	+0.10(+0.39%)
Feb 12, 2009	23.55	24.32	23.19	24.14	38,382,044	+0.63(+2.69%)
Feb 11, 2009	23.63	24.16	23.04	23.51	31,593,250	-0.28(-1.17%)
Feb 10, 2009	24.63	24.90	23.57	23.79	36,244,656	-1.11(-4.45%)
Feb 09, 2009	24.62	25.07	24.46	24.90	24,808,162	+0.22(+0.91%)
Feb 06, 2009	23.95	24.88	23.52	24.67	40,339,092	+0.87(+3.65%)
Feb 05, 2009	22.81	24.07	22.46	23.80	44,780,672	+0.82(+3.58%)
Feb 04, 2009	23.30	23.74	22.88	22.98	30,013,308	-0.26(-1.14%)
Feb 03, 2009	23.55	23.82	22.67	23.25	47,807,036	-0.73(-3.03%)
Feb 02, 2009	23.21	24.18	22.98	23.97	27,263,592	+0.50(+2.14%)
Jan 30, 2009	23.67	23.82	23.32	23.47	30,606,202	-0.39(-1.65%)
Jan 29, 2009	23.37	23.90	22.94	23.87	59,291,540	-1.15(-4.59%)
Jan 28, 2009	24.51	25.18	24.46	25.01	45,375,348	+0.81(+3.34%)
Jan 27, 2009	24.92	25.01	23.93	24.21	36,303,272	-0.65(-2.60%)
Jan 26, 2009	24.63	25.15	24.36	24.85	32,819,510	+0.01(+0.03%)
Jan 23, 2009	24.12	25.28	24.08	24.84	35,607,128	+0.35(+1.41%)
Jan 22, 2009	23.51	24.99	23.51	24.50	40,931,728	+0.13(+0.53%)
Jan 21, 2009	23.67	24.37	23.55	24.37	30,060,586	+1.18(+5.07%)
Jan 20, 2009	24.26	24.52	23.16	23.19	31,020,798	-1.28(-5.22%)
Jan 16, 2009	24.02	24.71	23.72	24.47	43,128,316	+0.83(+3.51%)
Jan 15, 2009	22.78	23.90	22.62	23.64	33,767,468	+0.71(+3.08%)
Jan 14, 2009	23.29	23.69	22.82	22.93	23,232,116	-0.94(-3.93%)
Jan 13, 2009	23.75	24.32	23.44	23.87	23,851,352	+0.19(+0.80%)
Jan 12, 2009	23.77	24.13	23.32	23.68	20,461,560	-0.10(-0.40%)
Jan 09, 2009	24.15	24.40	22.77	23.78	23,507,536	-0.19(-0.79%)
Jan 08, 2009	24.03	24.18	23.43	23.97	24,070,240	-0.18(-0.76%)
Jan 07, 2009	24.80	24.92	23.86	24.15	24,609,918	-1.09(-4.31%)
Jan 06, 2009	25.07	25.62	24.69	25.24	24,299,124	+0.48(+1.92%)
Jan 05, 2009	24.86	25.07	24.49	24.76	24,437,266	-0.41(-1.62%)

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.