Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	25.01	25.88	24.34	25.39	12,572,160	+0.41(+1.66%)
Mar 30, 2009	25.22	25.55	24.52	24.97	12,316,772	-0.85(-3.28%)
Mar 26, 2009	24.97	26.00	24.81	25.82	17,491,318	+1.14(+4.62%)
Mar 25, 2009	25.51	25.99	23.87	24.68	21,110,188	-0.98(-3.83%)
Mar 24, 2009	25.26	25.79	24.95	25.66	14,961,011	+0.05(+0.19%)
Mar 23, 2009	25.01	25.65	24.97	25.61	11,416,088	+1.33(+5.48%)
Mar 20, 2009	24.63	24.82	23.89	24.28	12,901,044	-0.41(-1.68%)
Mar 19, 2009	24.93	25.18	24.19	24.70	12,953,957	+0.05(+0.20%)
Mar 18, 2009	23.62	25.30	23.41	24.65	17,001,254	+0.83(+3.49%)
Mar 17, 2009	23.00	23.81	22.93	23.81	20,969,030	+1.38(+6.15%)
Mar 16, 2009	22.90	23.25	22.37	22.44	10,575,225	-0.49(-2.15%)
Mar 13, 2009	22.95	23.18	22.43	22.93	0	-0.08(-0.34%)
Mar 12, 2009	22.34	23.11	21.90	23.00	12,785,022	+0.67(+2.98%)
Mar 11, 2009	22.20	22.57	21.91	22.34	14,422,881	+0.14(+0.65%)
Mar 10, 2009	20.80	22.28	20.76	22.20	18,316,026	+2.05(+10.18%)
Mar 09, 2009	20.42	21.15	19.95	20.14	10,703,175	-0.55(-2.67%)
Mar 06, 2009	21.31	21.55	20.01	20.70	0	-0.73(-3.39%)
Mar 05, 2009	21.40	22.01	20.85	21.42	18,029,650	-0.06(-0.28%)
Mar 04, 2009	20.92	21.88	20.79	21.48	13,356,005	+0.65(+3.14%)
Mar 02, 2009	20.92	21.48	20.59	20.83	14,265,403	-0.25(-1.20%)
Feb 27, 2009	19.51	21.36	19.50	21.08	0	+0.14(+0.66%)
Feb 26, 2009	21.44	21.79	20.89	20.94	12,633,592	-0.20(-0.96%)
Feb 25, 2009	21.13	21.67	20.64	21.15	12,837,647	-0.16(-0.76%)
Feb 24, 2009	20.53	21.49	20.41	21.31	11,964,793	+0.94(+4.59%)
Feb 23, 2009	21.19	21.47	20.23	20.37	12,424,156	-0.53(-2.53%)
Feb 20, 2009	20.45	21.27	20.35	20.90	0	+0.08(+0.37%)
Feb 19, 2009	20.58	21.36	20.51	20.82	11,828,235	+0.28(+1.37%)
Feb 18, 2009	21.15	21.66	20.37	20.54	14,070,487	-0.47(-2.26%)
Feb 17, 2009	21.08	21.39	20.72	21.01	11,486,217	-0.66(-3.04%)
Feb 13, 2009	21.74	22.53	21.63	21.67	10,465,450	-0.25(-1.12%)
Feb 12, 2009	21.36	21.96	21.00	21.92	20,297,858	-0.83(-3.66%)
Feb 11, 2009	22.59	23.00	22.11	22.75	9,173,586	+0.34(+1.53%)
Feb 10, 2009	22.83	23.01	22.20	22.41	10,267,589	-0.60(-2.61%)
Feb 09, 2009	23.02	23.24	22.63	23.01	7,102,570	-0.07(-0.31%)
Feb 06, 2009	22.89	23.56	22.82	23.08	11,123,299	+0.17(+0.73%)
Feb 05, 2009	22.80	23.50	22.41	22.91	14,220,127	+0.75(+3.38%)
Feb 04, 2009	22.86	23.14	22.12	22.17	12,892,294	-0.99(-4.27%)
Feb 03, 2009	22.54	23.56	22.20	23.15	12,980,408	+0.85(+3.82%)
Feb 02, 2009	21.67	22.81	21.63	22.30	11,109,354	+0.28(+1.28%)
Jan 30, 2009	22.91	22.98	21.86	22.02	0	-0.64(-2.81%)
Jan 29, 2009	23.08	23.59	22.51	22.66	8,231,589	-0.59(-2.53%)
Jan 28, 2009	22.92	23.47	22.92	23.24	8,501,645	+0.74(+3.28%)
Jan 27, 2009	22.96	23.39	22.19	22.51	12,119,322	-0.81(-3.47%)
Jan 26, 2009	22.93	23.84	22.80	23.32	8,561,397	+0.46(+2.02%)
Jan 23, 2009	22.17	23.24	22.02	22.86	7,154,761	+0.25(+1.11%)
Jan 22, 2009	21.95	23.08	21.91	22.60	7,664,973	+0.02(+0.08%)
Jan 21, 2009	21.99	22.68	21.48	22.59	11,521,426	+1.00(+4.64%)
Jan 20, 2009	22.76	22.95	21.40	21.58	8,431,910	-1.30(-5.69%)
Jan 16, 2009	23.05	23.07	22.29	22.89	0	+0.28(+1.22%)
Jan 15, 2009	21.79	22.96	21.34	22.61	10,389,466	+1.21(+5.66%)
Jan 14, 2009	21.48	21.67	21.03	21.40	8,123,384	-0.47(-2.14%)
Jan 13, 2009	21.89	22.61	21.60	21.87	8,560,253	-0.17(-0.76%)
Jan 12, 2009	22.27	22.60	21.77	22.03	6,800,093	-0.34(-1.50%)
Jan 09, 2009	23.69	23.69	22.29	22.37	11,537,111	-1.22(-5.19%)
Jan 08, 2009	23.18	23.72	22.03	23.59	14,432,397	+0.96(+4.24%)
Jan 07, 2009	23.18	23.37	22.31	22.63	9,891,080	-0.89(-3.77%)
Jan 06, 2009	22.76	23.68	22.38	23.52	10,925,292	+0.99(+4.39%)
Jan 05, 2009	22.30	22.75	22.06	22.53	8,654,184	+0.00(+0.00%)
Jan 02, 2009	21.79	22.63	21.46	22.53	0	+0.82(+3.76%)

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.