Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	29.71	30.42	29.13	30.06	1,326,950	+1.00(+3.44%)
Mar 30, 2009	29.46	29.91	29.01	29.06	1,171,420	-2.11(-6.76%)
Mar 26, 2009	30.34	31.17	29.51	31.17	1,838,731	+1.13(+3.75%)
Mar 25, 2009	29.53	30.49	28.39	30.04	1,248,760	+0.85(+2.90%)
Mar 24, 2009	30.77	31.31	29.19	29.19	1,626,286	-2.48(-7.84%)
Mar 23, 2009	29.82	31.68	29.78	31.68	1,845,489	+2.91(+10.13%)
Mar 20, 2009	29.50	29.60	28.62	28.76	1,894,160	-0.63(-2.16%)
Mar 19, 2009	30.44	30.61	28.99	29.40	3,270,029	-0.83(-2.75%)
Mar 18, 2009	27.27	30.26	27.19	30.23	2,749,139	+2.38(+8.55%)
Mar 17, 2009	26.38	27.97	26.03	27.85	1,393,930	+1.38(+5.20%)
Mar 16, 2009	27.69	27.82	26.28	26.47	1,207,271	-0.49(-1.83%)
Mar 13, 2009	27.66	27.91	26.61	26.96	0	-0.49(-1.80%)
Mar 12, 2009	25.49	27.71	24.89	27.46	1,730,807	+1.90(+7.41%)
Mar 11, 2009	25.23	26.11	24.99	25.56	2,012,032	-0.69(-2.63%)
Mar 10, 2009	24.24	26.33	23.62	26.25	1,997,803	+2.64(+11.17%)
Mar 09, 2009	23.30	24.23	23.13	23.62	1,405,379	+0.17(+0.74%)
Mar 06, 2009	23.97	24.33	22.67	23.44	0	-0.37(-1.56%)
Mar 05, 2009	25.11	25.11	23.66	23.81	2,110,637	-1.43(-5.68%)
Mar 04, 2009	26.34	26.45	24.39	25.25	1,906,573	-1.17(-4.44%)
Mar 02, 2009	26.94	27.29	26.40	26.42	1,167,360	-1.14(-4.14%)
Feb 27, 2009	27.07	28.41	26.89	27.56	0	-0.07(-0.26%)
Feb 26, 2009	27.93	28.68	27.28	27.63	1,657,374	+0.44(+1.60%)
Feb 25, 2009	27.27	27.95	26.02	27.20	1,515,534	-0.11(-0.40%)
Feb 24, 2009	25.72	27.35	25.24	27.30	1,606,270	+1.70(+6.65%)
Feb 23, 2009	26.13	26.52	25.31	25.60	1,499,643	-0.38(-1.45%)
Feb 20, 2009	25.73	26.39	24.88	25.98	2,228,612	+0.05(+0.20%)
Feb 19, 2009	27.20	27.21	25.85	25.93	1,182,503	-0.93(-3.48%)
Feb 18, 2009	27.52	27.78	26.48	26.86	1,187,007	-0.47(-1.71%)
Feb 17, 2009	28.46	28.46	26.83	27.33	1,701,698	-0.65(-2.33%)
Feb 13, 2009	29.24	29.64	27.80	27.98	1,342,176	-1.32(-4.50%)
Feb 12, 2009	28.51	29.39	27.88	29.30	1,043,247	-0.12(-0.39%)
Feb 11, 2009	29.36	29.62	28.55	29.42	1,586,326	+0.33(+1.14%)
Feb 10, 2009	30.13	31.38	28.84	29.08	2,600,894	-1.49(-4.88%)
Feb 09, 2009	30.70	31.25	30.12	30.58	1,095,744	+0.04(+0.13%)
Feb 06, 2009	28.42	30.74	28.42	30.54	2,279,738	+2.43(+8.66%)
Feb 05, 2009	27.25	28.58	26.77	28.10	1,151,827	+0.71(+2.59%)
Feb 04, 2009	27.76	28.11	27.22	27.39	863,810	+0.03(+0.12%)
Feb 03, 2009	28.09	28.16	26.57	27.36	1,739,876	-0.60(-2.13%)
Feb 02, 2009	27.68	28.28	27.28	27.96	1,622,580	-0.07(-0.25%)
Jan 30, 2009	28.46	28.99	27.73	28.03	0	-0.20(-0.70%)
Jan 29, 2009	29.46	29.46	28.13	28.23	1,376,731	-1.90(-6.31%)
Jan 28, 2009	27.64	30.75	26.94	30.13	2,660,506	+3.57(+13.46%)
Jan 27, 2009	25.54	26.64	25.21	26.55	1,357,534	+1.17(+4.59%)
Jan 26, 2009	26.56	26.84	25.16	25.39	1,380,226	-0.88(-3.36%)
Jan 23, 2009	25.09	26.32	24.90	26.27	1,621,562	+0.68(+2.65%)
Jan 22, 2009	26.32	27.02	25.17	25.59	1,986,898	-1.85(-6.74%)
Jan 21, 2009	26.22	27.45	25.35	27.45	1,479,044	+1.96(+7.69%)
Jan 20, 2009	27.46	27.85	25.38	25.49	1,973,891	-2.18(-7.87%)
Jan 16, 2009	28.35	28.46	26.68	27.66	1,435,726	-0.19(-0.67%)
Jan 15, 2009	27.80	28.59	26.70	27.85	1,633,509	-0.03(-0.09%)
Jan 14, 2009	28.20	28.50	27.79	27.87	1,353,189	-0.95(-3.31%)
Jan 13, 2009	27.73	29.05	27.57	28.83	1,538,114	+0.97(+3.49%)
Jan 12, 2009	28.29	28.83	27.64	27.85	1,351,584	+0.26(+0.93%)
Jan 09, 2009	28.62	28.74	27.59	27.60	1,041,942	-1.06(-3.71%)
Jan 08, 2009	28.34	29.14	28.17	28.66	1,838,930	+0.33(+1.15%)
Jan 07, 2009	29.13	29.13	27.61	28.34	2,547,260	-0.96(-3.28%)
Jan 06, 2009	29.81	29.81	29.11	29.30	1,887,704	-0.28(-0.95%)
Jan 05, 2009	30.49	30.89	29.20	29.58	2,641,964	-2.65(-8.23%)
Jan 02, 2009	32.52	32.65	31.33	32.23	0	-0.22(-0.69%)

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.