Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	23.57	24.03	23.42	23.72	52,042,968	+0.60(+2.59%)
Mar 30, 2009	23.32	23.35	22.91	23.12	40,945,084	-1.71(-6.89%)
Mar 26, 2009	24.69	24.96	24.46	24.83	47,909,952	+0.33(+1.34%)
Mar 25, 2009	24.33	24.90	23.99	24.50	48,921,288	+0.37(+1.54%)
Mar 24, 2009	24.27	24.63	24.09	24.13	48,921,752	-0.78(-3.14%)
Mar 23, 2009	24.39	24.93	24.36	24.91	66,744,568	+1.67(+7.20%)
Mar 20, 2009	23.60	23.70	23.13	23.24	56,357,232	-0.65(-2.74%)
Mar 19, 2009	24.14	24.16	23.53	23.89	58,212,344	+0.32(+1.34%)
Mar 18, 2009	22.66	23.69	22.43	23.58	64,918,088	+0.65(+2.85%)
Mar 17, 2009	22.26	22.97	22.15	22.92	52,668,732	+0.59(+2.63%)
Mar 16, 2009	22.47	22.86	22.28	22.34	46,731,576	+0.24(+1.09%)
Mar 13, 2009	22.06	22.17	21.72	22.10	0	+0.15(+0.66%)
Mar 12, 2009	21.24	22.01	21.04	21.95	51,324,528	+0.49(+2.26%)
Mar 11, 2009	21.61	21.79	21.22	21.47	54,285,428	+0.12(+0.56%)
Mar 10, 2009	20.81	21.47	20.77	21.35	79,656,784	+1.34(+6.72%)
Mar 09, 2009	19.94	20.42	19.91	20.00	57,824,492	-0.56(-2.70%)
Mar 06, 2009	20.87	21.11	20.11	20.56	0	+0.04(+0.22%)
Mar 05, 2009	20.86	21.11	20.47	20.51	57,190,592	-0.95(-4.41%)
Mar 04, 2009	21.05	21.74	20.96	21.46	82,952,072	+0.83(+4.04%)
Mar 02, 2009	21.23	21.33	20.60	20.63	67,234,224	-1.26(-5.74%)
Feb 27, 2009	21.66	22.31	21.66	21.88	0	-0.02(-0.09%)
Feb 26, 2009	22.45	22.59	21.84	21.90	43,120,620	-0.16(-0.74%)
Feb 25, 2009	22.36	22.47	21.78	22.07	62,078,616	-0.62(-2.75%)
Feb 24, 2009	22.00	22.78	21.82	22.69	58,414,960	+0.91(+4.17%)
Feb 23, 2009	22.83	22.84	21.78	21.78	60,571,708	-0.86(-3.82%)
Feb 20, 2009	22.27	22.92	22.24	22.65	82,651,448	-0.33(-1.46%)
Feb 19, 2009	23.53	23.62	22.87	22.98	41,134,240	-0.03(-0.14%)
Feb 18, 2009	23.21	23.21	22.73	23.01	55,471,088	-0.02(-0.08%)
Feb 17, 2009	23.30	23.38	22.95	23.03	52,228,608	-1.29(-5.32%)
Feb 13, 2009	24.48	24.66	24.28	24.32	33,573,164	-0.27(-1.08%)
Feb 12, 2009	24.14	24.61	23.90	24.59	64,590,864	-0.08(-0.31%)
Feb 11, 2009	24.79	24.89	24.30	24.67	38,196,840	+0.27(+1.09%)
Feb 10, 2009	25.40	25.56	24.28	24.40	55,737,356	-1.27(-4.96%)
Feb 09, 2009	25.67	25.85	25.50	25.67	43,017,616	-0.01(-0.02%)
Feb 06, 2009	25.20	25.80	25.14	25.68	45,382,928	+0.58(+2.31%)
Feb 05, 2009	24.60	25.31	24.41	25.10	50,152,760	+0.35(+1.43%)
Feb 04, 2009	24.96	25.37	24.62	24.75	46,406,200	-0.13(-0.51%)
Feb 03, 2009	24.49	25.09	24.28	24.87	45,092,348	+0.69(+2.87%)
Feb 02, 2009	23.96	24.36	23.90	24.18	47,036,636	-0.24(-0.98%)
Jan 30, 2009	24.92	24.97	24.30	24.42	0	-0.23(-0.95%)
Jan 29, 2009	25.18	25.20	24.58	24.65	41,310,112	-1.17(-4.54%)
Jan 28, 2009	25.71	26.02	25.55	25.83	59,595,008	+0.74(+2.94%)
Jan 27, 2009	24.87	25.20	24.70	25.09	55,906,616	+0.48(+1.95%)
Jan 26, 2009	24.37	24.94	24.27	24.61	60,774,588	+0.47(+1.96%)
Jan 23, 2009	23.42	24.31	23.35	24.14	60,092,656	-0.17(-0.70%)
Jan 22, 2009	24.07	24.49	23.78	24.31	64,805,748	-0.58(-2.33%)
Jan 21, 2009	24.23	24.91	23.91	24.89	76,148,080	+1.16(+4.89%)
Jan 20, 2009	24.70	24.73	23.71	23.73	92,961,528	-1.87(-7.32%)
Jan 16, 2009	26.03	26.07	25.06	25.60	61,859,740	+0.15(+0.59%)
Jan 15, 2009	25.39	25.69	24.74	25.45	66,633,148	+0.23(+0.90%)
Jan 14, 2009	25.60	25.61	25.06	25.22	59,063,884	-1.08(-4.10%)
Jan 13, 2009	26.26	26.52	26.04	26.30	46,632,028	-0.49(-1.84%)
Jan 12, 2009	27.31	27.33	26.67	26.79	45,668,936	-0.66(-2.41%)
Jan 09, 2009	28.11	28.14	27.43	27.45	50,284,748	-0.98(-3.46%)
Jan 08, 2009	28.06	28.46	27.85	28.44	31,512,344	+0.42(+1.49%)
Jan 07, 2009	28.30	28.39	27.85	28.02	37,946,760	-0.49(-1.73%)
Jan 06, 2009	28.33	28.71	28.10	28.51	36,909,700	+0.30(+1.07%)
Jan 05, 2009	28.20	28.43	28.02	28.21	44,308,232	-0.46(-1.61%)
Jan 02, 2009	28.14	28.79	28.05	28.67	0	+0.37(+1.29%)

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.