Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	21.30	21.75	20.34	20.40	11,020,718	-0.71(-3.35%)
Mar 30, 2009	21.48	21.78	20.62	21.11	8,147,502	-1.99(-8.60%)
Mar 26, 2009	23.87	24.28	22.92	23.09	10,202,831	-0.54(-2.29%)
Mar 25, 2009	23.76	24.54	22.91	23.63	10,431,627	-0.24(-1.00%)
Mar 24, 2009	24.17	24.39	23.57	23.87	6,250,058	-0.75(-3.03%)
Mar 23, 2009	24.34	24.75	24.25	24.61	9,630,708	+1.54(+6.67%)
Mar 20, 2009	23.92	24.21	22.83	23.08	11,402,138	-0.48(-2.04%)
Mar 19, 2009	23.70	24.38	23.50	23.56	11,851,717	+0.46(+1.98%)
Mar 18, 2009	23.26	23.39	21.79	23.10	16,771,663	-0.41(-1.73%)
Mar 17, 2009	22.89	23.50	22.49	23.50	14,478,946	+0.59(+2.57%)
Mar 16, 2009	21.83	23.46	21.83	22.92	12,231,158	+0.94(+4.29%)
Mar 13, 2009	21.88	22.14	21.51	21.97	0	+0.07(+0.31%)
Mar 12, 2009	20.21	22.01	19.99	21.91	18,887,582	+1.79(+8.91%)
Mar 11, 2009	19.86	20.38	19.56	20.11	10,336,064	+0.43(+2.18%)
Mar 10, 2009	19.21	20.11	19.10	19.69	12,175,719	+0.91(+4.82%)
Mar 09, 2009	19.08	19.56	18.62	18.78	11,600,498	-0.61(-3.17%)
Mar 06, 2009	19.83	20.25	18.71	19.40	0	+0.09(+0.44%)
Mar 05, 2009	18.75	19.68	18.46	19.31	21,138,002	+0.28(+1.45%)
Mar 04, 2009	18.42	19.66	18.34	19.03	20,364,096	+2.05(+12.09%)
Mar 02, 2009	17.98	18.51	16.77	16.98	14,994,847	-1.66(-8.89%)
Feb 27, 2009	18.65	19.23	18.20	18.64	0	-0.51(-2.66%)
Feb 26, 2009	19.69	19.95	19.05	19.15	8,809,527	-0.23(-1.19%)
Feb 25, 2009	19.83	19.94	19.05	19.38	11,840,261	-0.48(-2.44%)
Feb 24, 2009	19.17	19.89	18.98	19.86	10,967,223	+0.88(+4.61%)
Feb 23, 2009	20.86	20.99	18.94	18.99	14,223,604	-1.54(-7.49%)
Feb 20, 2009	20.34	20.94	20.18	20.53	13,096,061	-0.26(-1.27%)
Feb 19, 2009	21.23	21.57	20.55	20.79	14,217,813	-0.30(-1.41%)
Feb 18, 2009	21.17	21.26	20.49	21.09	15,853,793	+0.14(+0.68%)
Feb 17, 2009	23.09	23.09	20.88	20.95	16,988,616	-2.79(-11.74%)
Feb 13, 2009	24.06	24.33	23.58	23.73	9,280,736	-0.14(-0.59%)
Feb 12, 2009	23.53	24.08	23.22	23.88	9,342,658	-0.10(-0.40%)
Feb 11, 2009	25.18	25.22	23.60	23.97	10,491,745	-0.76(-3.07%)
Feb 10, 2009	26.43	26.71	24.51	24.73	10,869,015	-1.62(-6.13%)
Feb 09, 2009	25.80	26.51	25.42	26.35	10,783,897	+0.87(+3.41%)
Feb 06, 2009	25.19	25.82	24.75	25.48	11,394,948	-0.25(-0.98%)
Feb 05, 2009	25.47	26.12	24.96	25.73	13,182,127	+0.19(+0.74%)
Feb 04, 2009	25.58	26.10	25.31	25.55	12,893,562	+0.26(+1.02%)
Feb 03, 2009	25.17	25.44	24.69	25.29	11,913,018	+0.43(+1.72%)
Feb 02, 2009	24.72	25.31	24.59	24.86	13,177,034	-0.38(-1.52%)
Jan 30, 2009	26.07	26.36	25.06	25.24	0	-0.30(-1.17%)
Jan 29, 2009	25.47	26.02	25.33	25.54	11,792,323	-0.52(-1.99%)
Jan 28, 2009	25.33	26.14	24.90	26.06	11,116,765	+1.23(+4.95%)
Jan 27, 2009	25.18	25.28	24.60	24.83	9,045,121	-0.50(-1.97%)
Jan 26, 2009	25.22	26.05	24.97	25.33	9,771,484	+0.53(+2.15%)
Jan 23, 2009	23.26	25.19	22.87	24.80	11,072,148	+1.06(+4.47%)
Jan 22, 2009	23.42	24.35	23.10	23.73	9,074,392	-0.60(-2.45%)
Jan 21, 2009	22.77	24.43	22.69	24.33	10,762,235	+1.71(+7.56%)
Jan 20, 2009	23.34	24.17	22.46	22.62	11,338,253	-1.12(-4.71%)
Jan 16, 2009	24.25	24.39	23.09	23.74	0	-0.11(-0.45%)
Jan 15, 2009	23.56	24.08	22.89	23.85	13,405,454	+0.23(+0.99%)
Jan 14, 2009	24.43	24.70	23.36	23.61	11,789,649	-1.37(-5.50%)
Jan 13, 2009	23.68	25.23	23.43	24.99	12,492,941	+1.31(+5.52%)
Jan 12, 2009	24.38	24.61	23.30	23.68	9,292,702	-1.11(-4.46%)
Jan 09, 2009	25.91	26.32	24.65	24.79	9,310,386	-1.14(-4.41%)
Jan 08, 2009	25.94	26.20	25.23	25.93	8,060,725	+0.35(+1.37%)
Jan 07, 2009	26.14	26.33	24.79	25.58	9,117,411	-0.91(-3.44%)
Jan 06, 2009	26.64	26.96	26.27	26.49	14,537,652	+0.17(+0.64%)
Jan 05, 2009	26.14	27.13	25.71	26.32	10,350,832	+0.10(+0.40%)
Jan 02, 2009	25.31	26.41	24.93	26.22	0	+1.42(+5.72%)

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.