Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	22.41	23.34	21.74	23.02	20,623,318	+0.74(+3.34%)
Mar 30, 2009	22.29	22.43	21.79	22.27	13,744,215	-1.10(-4.72%)
Mar 26, 2009	22.71	23.87	22.48	23.38	22,974,072	+1.14(+5.12%)
Mar 25, 2009	22.27	23.26	21.40	22.24	19,877,938	+0.11(+0.51%)
Mar 24, 2009	21.87	22.44	21.72	22.13	14,899,911	-0.01(-0.06%)
Mar 23, 2009	21.74	22.16	21.63	22.14	22,073,562	+1.83(+9.00%)
Mar 20, 2009	21.15	21.24	20.04	20.31	17,293,468	-0.72(-3.41%)
Mar 19, 2009	21.42	21.48	20.87	21.03	16,387,051	-0.11(-0.51%)
Mar 18, 2009	20.27	21.96	20.03	21.13	27,761,624	+0.76(+3.71%)
Mar 17, 2009	19.70	20.38	19.50	20.38	15,268,367	+1.08(+5.62%)
Mar 16, 2009	20.28	20.37	19.24	19.29	16,640,158	-0.76(-3.80%)
Mar 13, 2009	19.20	20.08	18.86	20.06	0	+0.99(+5.19%)
Mar 12, 2009	18.00	19.20	17.80	19.07	18,922,748	+1.06(+5.91%)
Mar 11, 2009	18.24	18.64	17.91	18.00	23,121,654	-0.13(-0.74%)
Mar 10, 2009	17.23	18.51	17.04	18.14	20,112,196	+1.16(+6.82%)
Mar 09, 2009	17.00	17.63	16.82	16.98	17,656,574	-0.19(-1.09%)
Mar 06, 2009	17.82	17.93	16.73	17.17	0	-0.44(-2.51%)
Mar 05, 2009	17.99	18.62	17.43	17.61	19,890,246	-0.57(-3.13%)
Mar 04, 2009	17.63	18.57	17.53	18.18	20,435,292	-0.13(-0.69%)
Mar 02, 2009	18.60	19.07	18.14	18.30	18,426,370	-0.64(-3.39%)
Feb 27, 2009	18.45	19.19	18.19	18.95	0	+0.31(+1.65%)
Feb 26, 2009	18.73	19.11	18.48	18.64	19,675,426	+0.17(+0.94%)
Feb 25, 2009	18.75	19.55	18.21	18.46	42,306,568	-0.16(-0.86%)
Feb 24, 2009	18.37	19.37	18.15	18.62	40,339,472	-0.40(-2.11%)
Feb 23, 2009	20.09	20.51	18.89	19.03	16,020,281	-0.88(-4.44%)
Feb 20, 2009	19.72	20.20	19.27	19.91	18,323,192	-0.09(-0.47%)
Feb 19, 2009	20.08	20.63	19.90	20.00	14,936,217	+0.30(+1.53%)
Feb 18, 2009	19.95	20.38	19.32	19.70	31,434,890	-0.02(-0.10%)
Feb 17, 2009	19.68	20.06	19.00	19.72	19,374,030	-0.30(-1.50%)
Feb 13, 2009	20.47	20.63	19.92	20.02	14,337,270	-0.51(-2.50%)
Feb 12, 2009	20.97	20.97	19.84	20.53	42,374,536	-0.60(-2.83%)
Feb 11, 2009	20.93	21.32	20.61	21.13	11,717,132	+0.31(+1.47%)
Feb 10, 2009	21.68	21.82	20.78	20.83	21,314,996	-0.96(-4.40%)
Feb 09, 2009	21.90	22.20	21.42	21.79	18,021,184	-0.19(-0.88%)
Feb 06, 2009	21.46	22.30	21.27	21.98	26,002,980	+0.49(+2.26%)
Feb 05, 2009	20.65	21.93	20.65	21.49	29,268,946	+0.63(+3.03%)
Feb 04, 2009	21.05	21.76	20.75	20.86	31,166,618	-0.51(-2.40%)
Feb 03, 2009	20.30	21.61	20.04	21.37	38,588,596	+1.27(+6.32%)
Feb 02, 2009	20.14	20.76	19.89	20.10	25,773,502	-0.67(-3.21%)
Jan 30, 2009	21.96	21.98	20.75	20.77	0	-1.00(-4.59%)
Jan 29, 2009	23.01	23.16	21.69	21.77	19,416,242	-1.48(-6.36%)
Jan 28, 2009	22.91	23.60	22.85	23.24	16,577,533	+1.05(+4.74%)
Jan 27, 2009	22.17	22.39	21.65	22.19	16,441,589	+0.13(+0.57%)
Jan 26, 2009	22.36	23.12	21.83	22.07	16,707,566	-0.17(-0.75%)
Jan 23, 2009	21.92	22.60	21.72	22.23	14,464,768	-0.35(-1.53%)
Jan 22, 2009	22.35	23.18	21.99	22.58	17,533,738	-0.15(-0.64%)
Jan 21, 2009	21.29	22.78	21.20	22.72	18,834,444	+1.06(+4.89%)
Jan 20, 2009	23.19	23.29	21.38	21.67	16,979,706	-1.64(-7.05%)
Jan 16, 2009	23.46	23.67	22.62	23.31	0	+0.07(+0.29%)
Jan 15, 2009	22.43	23.66	21.97	23.24	18,629,068	+0.81(+3.62%)
Jan 14, 2009	22.64	22.94	22.25	22.43	12,963,955	-0.83(-3.55%)
Jan 13, 2009	23.39	24.16	22.92	23.26	12,640,849	-0.11(-0.48%)
Jan 12, 2009	23.52	23.76	23.06	23.37	13,098,235	-0.19(-0.82%)
Jan 09, 2009	24.97	25.21	23.46	23.56	14,459,986	-1.41(-5.65%)
Jan 08, 2009	25.23	25.45	23.90	24.97	28,401,990	+0.34(+1.38%)
Jan 07, 2009	25.13	25.85	24.33	24.63	15,796,799	-0.73(-2.89%)
Jan 06, 2009	24.34	25.70	24.07	25.37	22,279,734	+1.31(+5.45%)
Jan 05, 2009	22.84	24.32	22.80	24.06	13,456,079	+1.01(+4.36%)
Jan 02, 2009	23.06	23.41	22.74	23.05	0	+0.07(+0.29%)

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.