Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	18.66	18.83	18.09	18.14	29,143,448	-0.59(-3.13%)
Mar 30, 2009	19.11	19.31	18.58	18.72	17,100,824	-0.80(-4.10%)
Mar 26, 2009	19.78	19.80	19.36	19.52	24,984,540	-0.14(-0.73%)
Mar 25, 2009	19.93	20.02	19.47	19.67	15,633,167	-0.11(-0.57%)
Mar 24, 2009	19.23	19.93	19.23	19.78	25,521,638	+0.35(+1.78%)
Mar 23, 2009	19.22	19.45	19.15	19.43	25,468,094	-0.12(-0.63%)
Mar 20, 2009	19.07	19.72	19.07	19.55	35,908,720	+0.59(+3.09%)
Mar 19, 2009	19.50	19.57	18.94	18.97	25,154,266	-0.55(-2.79%)
Mar 18, 2009	19.48	19.96	19.35	19.51	23,949,184	-0.16(-0.83%)
Mar 17, 2009	18.79	19.77	18.59	19.68	26,995,756	+0.73(+3.88%)
Mar 16, 2009	18.46	19.09	18.44	18.94	18,060,540	+0.59(+3.19%)
Mar 13, 2009	17.77	18.43	17.71	18.36	0	+0.70(+3.96%)
Mar 12, 2009	17.20	17.69	16.96	17.66	15,045,106	+0.50(+2.94%)
Mar 11, 2009	17.50	17.56	17.06	17.15	18,148,484	-0.20(-1.17%)
Mar 10, 2009	17.63	17.63	17.00	17.36	21,634,524	-0.01(-0.06%)
Mar 09, 2009	16.82	17.47	16.80	17.37	24,617,490	+0.37(+2.19%)
Mar 06, 2009	16.92	17.05	16.57	17.00	0	+0.20(+1.18%)
Mar 05, 2009	16.72	16.87	16.33	16.80	33,132,088	-0.28(-1.61%)
Mar 04, 2009	16.75	17.19	16.62	17.07	29,269,058	+0.42(+2.51%)
Mar 02, 2009	16.72	17.08	16.58	16.65	31,956,950	-0.41(-2.39%)
Feb 27, 2009	17.16	17.39	17.04	17.06	0	-0.38(-2.16%)
Feb 26, 2009	17.88	18.07	17.43	17.44	21,404,322	-0.30(-1.70%)
Feb 25, 2009	17.73	17.94	17.59	17.74	51,639,096	-0.05(-0.29%)
Feb 24, 2009	18.02	18.02	17.64	17.79	24,622,168	-0.11(-0.60%)
Feb 23, 2009	18.39	18.39	17.86	17.90	21,144,434	-0.27(-1.46%)
Feb 20, 2009	17.99	18.31	17.97	18.16	25,964,954	-0.14(-0.78%)
Feb 19, 2009	18.26	18.37	18.05	18.31	19,344,506	+0.26(+1.44%)
Feb 18, 2009	17.82	18.16	17.73	18.05	26,117,996	+0.34(+1.93%)
Feb 17, 2009	18.00	18.05	17.59	17.70	25,013,282	-0.64(-3.50%)
Feb 13, 2009	18.40	18.48	18.19	18.35	22,218,752	-0.08(-0.44%)
Feb 12, 2009	18.36	18.59	18.25	18.43	23,402,730	-0.11(-0.61%)
Feb 11, 2009	18.51	18.64	18.33	18.54	20,401,316	+0.17(+0.92%)
Feb 10, 2009	18.68	18.81	18.30	18.37	24,897,668	-0.35(-1.85%)
Feb 09, 2009	18.73	18.88	18.62	18.72	17,080,202	-0.06(-0.30%)
Feb 06, 2009	18.97	19.10	18.62	18.77	25,082,084	-0.22(-1.15%)
Feb 05, 2009	18.41	19.01	18.26	18.99	28,715,534	+0.24(+1.31%)
Feb 04, 2009	19.63	19.73	17.92	18.75	39,812,444	-0.79(-4.02%)
Feb 03, 2009	19.36	19.70	19.10	19.53	23,236,938	+0.46(+2.43%)
Feb 02, 2009	18.70	19.23	18.68	19.07	23,490,698	+0.13(+0.70%)
Jan 30, 2009	19.87	19.89	18.86	18.94	0	-0.82(-4.13%)
Jan 29, 2009	20.24	20.49	19.71	19.75	18,692,564	-0.63(-3.10%)
Jan 28, 2009	20.80	20.82	20.19	20.39	18,379,576	-0.08(-0.40%)
Jan 27, 2009	21.04	21.32	20.40	20.47	23,162,440	-0.50(-2.38%)
Jan 26, 2009	21.06	21.60	20.84	20.97	19,126,936	-0.05(-0.22%)
Jan 23, 2009	20.66	21.12	20.26	21.01	19,562,512	+0.13(+0.63%)
Jan 22, 2009	20.95	21.01	20.59	20.88	19,138,798	-0.23(-1.09%)
Jan 21, 2009	21.43	21.43	20.59	21.11	20,811,818	-0.04(-0.17%)
Jan 20, 2009	21.40	21.85	21.07	21.15	19,379,114	-0.33(-1.52%)
Jan 16, 2009	21.37	21.64	20.87	21.47	18,970,156	+0.33(+1.54%)
Jan 15, 2009	21.07	21.38	20.75	21.15	18,513,014	-0.04(-0.19%)
Jan 14, 2009	21.12	21.28	20.73	21.19	19,769,710	-0.32(-1.49%)
Jan 13, 2009	21.35	21.82	21.22	21.51	19,495,796	+0.18(+0.86%)
Jan 12, 2009	21.57	21.94	21.23	21.32	17,319,552	-0.25(-1.16%)
Jan 09, 2009	21.85	22.09	21.47	21.57	16,859,810	-0.19(-0.89%)
Jan 08, 2009	21.70	21.86	21.41	21.77	17,131,978	+0.00(+0.00%)
Jan 07, 2009	21.96	22.25	21.60	21.77	18,334,040	-0.28(-1.25%)
Jan 06, 2009	22.67	22.95	21.88	22.04	27,566,012	-0.63(-2.77%)
Jan 05, 2009	22.32	22.80	22.18	22.67	13,019,493	+0.18(+0.79%)
Jan 02, 2009	22.16	22.94	22.06	22.49	0	+0.31(+1.40%)

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.