Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	19.19	19.93	18.73	19.56	19,553,000	+0.68(+3.60%)
Mar 30, 2009	19.50	19.64	18.42	18.88	18,494,400	-1.03(-5.17%)
Mar 27, 2009	20.30	20.34	19.70	19.91	12,610,500	-0.88(-4.23%)
Mar 26, 2009	20.20	20.97	19.76	20.79	24,365,800	+0.85(+4.26%)
Mar 25, 2009	20.07	20.48	19.40	19.94	21,204,600	+0.20(+1.01%)
Mar 24, 2009	20.13	20.24	19.64	19.74	20,256,100	-0.79(-3.85%)
Mar 23, 2009	19.84	20.57	19.84	20.53	21,531,900	+1.07(+5.50%)
Mar 20, 2009	19.65	19.98	19.02	19.46	23,783,200	-0.36(-1.82%)
Mar 19, 2009	20.57	20.57	19.64	19.82	17,477,700	-0.48(-2.36%)
Mar 18, 2009	19.74	20.58	19.46	20.30	22,893,900	+0.49(+2.47%)
Mar 17, 2009	19.26	20.01	18.88	19.81	35,954,800	+0.68(+3.55%)
Mar 16, 2009	18.76	19.82	18.75	19.13	257,458,704	+0.24(+1.27%)
Mar 13, 2009	19.28	19.33	18.75	18.89	23,014,200	-0.33(-1.72%)
Mar 12, 2009	18.50	19.31	18.38	19.22	25,460,700	+0.73(+3.95%)
Mar 11, 2009	18.75	19.01	18.14	18.49	27,992,100	+0.08(+0.43%)
Mar 10, 2009	17.76	18.69	17.52	18.41	15,193,100	+0.98(+5.62%)
Mar 09, 2009	17.75	18.52	17.25	17.43	12,568,400	-0.56(-3.11%)
Mar 06, 2009	18.26	18.74	17.43	17.99	22,973,000	-0.69(-3.69%)
Mar 05, 2009	19.42	19.80	18.44	18.68	11,540,300	-1.23(-6.18%)
Mar 04, 2009	19.41	20.24	19.39	19.91	13,050,300	+0.82(+4.30%)
Mar 03, 2009	19.64	19.64	18.99	19.09	11,960,800	-0.23(-1.19%)
Mar 02, 2009	19.79	20.24	19.23	19.32	15,008,700	-0.73(-3.64%)
Feb 27, 2009	19.90	20.54	19.59	20.05	10,849,600	-0.24(-1.18%)
Feb 26, 2009	21.37	21.37	20.24	20.29	12,998,200	-0.63(-3.01%)
Feb 25, 2009	20.74	21.35	20.26	20.92	17,826,300	+0.10(+0.48%)
Feb 24, 2009	20.60	21.19	19.99	20.82	14,032,400	+0.34(+1.66%)
Feb 23, 2009	22.05	22.25	20.38	20.48	11,309,200	-1.37(-6.27%)
Feb 20, 2009	22.19	22.54	21.21	21.85	14,235,700	-0.84(-3.70%)
Feb 19, 2009	23.30	23.65	22.59	22.69	9,479,200	-0.44(-1.90%)
Feb 18, 2009	23.50	23.68	22.96	23.13	11,545,700	+0.07(+0.30%)
Feb 17, 2009	22.77	23.52	22.45	23.06	10,616,600	-0.73(-3.07%)
Feb 13, 2009	23.20	24.27	22.99	23.79	10,553,900	+0.55(+2.37%)
Feb 12, 2009	23.40	23.40	22.22	23.24	10,361,700	-0.52(-2.19%)
Feb 11, 2009	23.15	24.00	22.97	23.76	9,531,000	+0.70(+3.04%)
Feb 10, 2009	24.28	24.71	22.78	23.06	9,703,700	-1.40(-5.72%)
Feb 09, 2009	24.15	25.31	23.99	24.46	11,867,500	+0.25(+1.03%)
Feb 06, 2009	23.21	24.38	23.05	24.21	11,482,700	+1.06(+4.58%)
Feb 05, 2009	22.52	23.25	22.36	23.15	12,257,300	+0.37(+1.62%)
Feb 04, 2009	24.27	24.54	22.64	22.78	14,909,900	-1.49(-6.14%)
Feb 03, 2009	21.98	24.43	21.98	24.27	22,234,300	+3.93(+19.32%)
Feb 02, 2009	20.46	20.74	19.76	20.34	10,385,400	-0.68(-3.24%)
Jan 30, 2009	21.93	22.07	20.82	21.02	8,559,000	-0.91(-4.15%)
Jan 29, 2009	22.56	22.67	21.79	21.93	6,662,700	-0.88(-3.86%)
Jan 28, 2009	21.99	23.10	21.82	22.81	10,670,900	+1.19(+5.50%)
Jan 27, 2009	21.25	21.88	21.14	21.62	7,873,500	+0.50(+2.37%)
Jan 26, 2009	20.89	21.69	20.68	21.12	9,518,200	+0.12(+0.57%)
Jan 23, 2009	20.53	21.13	20.28	21.00	13,702,900	+0.32(+1.55%)
Jan 22, 2009	21.61	21.78	20.25	20.68	18,285,600	-1.29(-5.87%)
Jan 21, 2009	22.49	22.89	21.19	21.97	13,851,100	-0.33(-1.48%)
Jan 20, 2009	23.28	23.58	21.92	22.30	9,074,700	-0.88(-3.80%)
Jan 16, 2009	23.00	23.50	22.46	23.18	10,173,100	+0.42(+1.85%)
Jan 15, 2009	22.22	22.92	21.49	22.76	8,265,800	+0.66(+2.99%)
Jan 14, 2009	22.76	22.98	21.84	22.10	7,457,400	-1.00(-4.33%)
Jan 13, 2009	23.08	23.45	22.62	23.10	7,762,000	-0.15(-0.65%)
Jan 12, 2009	23.60	23.67	22.91	23.25	6,631,200	-0.35(-1.48%)
Jan 09, 2009	23.97	23.99	22.96	23.60	5,280,000	-0.17(-0.72%)
Jan 08, 2009	23.11	23.84	22.76	23.77	4,179,600	+0.50(+2.15%)
Jan 07, 2009	24.15	24.15	23.05	23.27	6,433,000	-1.30(-5.29%)
Jan 06, 2009	23.57	24.82	23.40	24.57	7,462,800	+1.24(+5.32%)
Jan 05, 2009	22.59	23.76	22.39	23.33	8,872,100	+4.01(+20.76%)
Jan 02, 2009	18.22	19.41	18.06	19.32	0	+1.16(+6.39%)

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.