Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	24.28	25.82	24.04	25.46	50,864,832	+1.49(+6.22%)
Mar 30, 2009	24.24	24.53	23.69	23.97	35,357,812	-2.45(-9.27%)
Mar 26, 2009	26.05	26.67	24.88	26.42	49,365,744	+0.64(+2.48%)
Mar 25, 2009	25.82	26.40	23.79	25.78	64,291,968	-0.22(-0.85%)
Mar 24, 2009	27.00	28.11	25.74	26.00	57,191,952	-2.00(-7.14%)
Mar 23, 2009	25.83	28.17	25.79	28.00	63,916,032	+3.65(+14.99%)
Mar 20, 2009	26.05	26.14	24.17	24.35	45,303,892	-2.69(-9.95%)
Mar 19, 2009	28.29	28.33	26.16	27.04	45,485,296	-0.80(-2.87%)
Mar 18, 2009	26.04	27.94	25.42	27.84	54,306,712	+1.31(+4.94%)
Mar 17, 2009	24.69	26.63	24.21	26.53	41,093,660	+1.84(+7.45%)
Mar 16, 2009	26.81	27.07	24.61	24.69	35,463,660	-1.96(-7.35%)
Mar 13, 2009	27.20	27.37	25.80	26.65	0	-0.58(-2.13%)
Mar 12, 2009	25.34	27.42	25.00	27.23	50,385,832	+1.99(+7.88%)
Mar 11, 2009	26.00	26.22	24.93	25.24	43,592,664	-0.49(-1.90%)
Mar 10, 2009	23.25	25.82	23.05	25.73	65,399,336	+3.05(+13.45%)
Mar 09, 2009	21.52	22.73	21.48	22.68	42,295,188	+0.47(+2.12%)
Mar 06, 2009	22.65	22.78	20.98	22.21	0	-0.34(-1.51%)
Mar 05, 2009	23.25	23.61	22.38	22.55	23,427,928	-1.54(-6.39%)
Mar 04, 2009	24.06	24.49	23.26	24.09	38,299,332	+1.02(+4.42%)
Mar 02, 2009	24.46	24.72	23.05	23.07	47,758,368	-2.07(-8.23%)
Feb 27, 2009	24.71	25.92	24.64	25.14	0	-0.39(-1.53%)
Feb 26, 2009	27.40	27.54	25.26	25.53	45,262,504	-1.13(-4.24%)
Feb 25, 2009	26.96	27.91	25.77	26.66	55,878,140	-0.69(-2.52%)
Feb 24, 2009	25.57	27.44	25.15	27.35	56,026,324	+2.08(+8.23%)
Feb 23, 2009	27.68	27.86	25.14	25.27	48,798,588	-2.08(-7.61%)
Feb 20, 2009	24.91	27.39	24.77	27.35	61,937,088	+1.65(+6.42%)
Feb 19, 2009	27.18	27.53	25.41	25.70	39,524,780	-1.03(-3.85%)
Feb 18, 2009	26.99	27.14	25.75	26.73	42,158,852	+0.11(+0.41%)
Feb 17, 2009	27.10	27.30	26.28	26.62	43,327,692	-1.79(-6.30%)
Feb 13, 2009	29.69	29.79	28.30	28.41	32,157,936	-1.81(-5.99%)
Feb 12, 2009	29.52	30.30	27.96	30.22	60,742,552	-0.45(-1.47%)
Feb 11, 2009	30.16	30.67	29.07	30.67	39,645,088	+0.76(+2.54%)
Feb 10, 2009	32.45	32.50	29.61	29.91	53,282,220	-2.81(-8.59%)
Feb 09, 2009	32.36	32.85	31.69	32.72	28,441,340	+0.44(+1.36%)
Feb 06, 2009	30.40	32.63	30.35	32.28	45,108,376	+2.07(+6.85%)
Feb 05, 2009	30.13	31.27	29.26	30.21	47,541,208	-0.47(-1.53%)
Feb 04, 2009	31.43	32.39	30.68	30.68	32,186,248	-0.74(-2.36%)
Feb 03, 2009	31.74	31.88	30.94	31.42	26,174,604	-0.12(-0.38%)
Feb 02, 2009	30.49	31.84	30.22	31.54	32,550,242	+0.20(+0.64%)
Jan 30, 2009	32.71	33.22	30.66	31.34	0	-1.03(-3.18%)
Jan 29, 2009	34.37	34.55	32.22	32.37	43,081,320	-2.75(-7.83%)
Jan 28, 2009	33.44	35.40	33.02	35.12	50,147,600	+2.59(+7.96%)
Jan 27, 2009	32.12	32.93	31.80	32.53	26,821,804	+0.58(+1.82%)
Jan 26, 2009	32.19	33.07	31.30	31.95	35,913,964	-0.27(-0.84%)
Jan 23, 2009	30.17	32.27	29.97	32.22	45,033,892	+0.99(+3.17%)
Jan 22, 2009	31.55	32.82	30.72	31.23	46,457,508	-1.67(-5.08%)
Jan 21, 2009	30.47	33.05	29.56	32.90	58,566,532	+2.98(+9.96%)
Jan 20, 2009	32.87	33.01	29.69	29.92	43,592,256	-3.63(-10.82%)
Jan 16, 2009	33.15	33.72	31.59	33.55	45,503,792	+1.19(+3.68%)
Jan 15, 2009	31.35	33.17	29.83	32.36	45,831,796	+0.91(+2.89%)
Jan 14, 2009	32.15	32.18	31.12	31.45	39,182,800	-1.72(-5.19%)
Jan 13, 2009	31.78	33.30	31.56	33.17	28,514,288	+0.97(+3.01%)
Jan 12, 2009	33.85	33.96	31.65	32.20	29,349,836	-1.99(-5.82%)
Jan 09, 2009	35.89	35.97	33.98	34.19	22,380,520	-1.65(-4.60%)
Jan 08, 2009	35.42	36.10	35.05	35.84	22,565,280	-0.16(-0.44%)
Jan 07, 2009	36.40	37.14	35.79	36.00	26,433,776	-1.26(-3.38%)
Jan 06, 2009	36.01	37.66	34.97	37.26	31,264,496	+1.76(+4.96%)
Jan 05, 2009	35.96	36.56	35.24	35.50	23,694,640	-0.71(-1.96%)
Jan 02, 2009	37.41	37.52	36.04	36.21	0	-1.02(-2.74%)

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.