Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	23.73	24.92	23.62	24.33	6,729,535	+0.81(+3.44%)
Mar 30, 2009	23.95	24.18	22.87	23.52	5,345,966	-0.90(-3.69%)
Mar 26, 2009	23.65	24.76	23.55	24.42	6,061,069	+0.96(+4.09%)
Mar 25, 2009	23.44	23.71	22.91	23.46	6,135,542	+0.21(+0.90%)
Mar 24, 2009	23.95	24.19	23.19	23.25	4,496,706	-1.08(-4.44%)
Mar 23, 2009	23.55	24.38	23.48	24.33	5,021,674	+1.64(+7.23%)
Mar 20, 2009	23.77	23.86	22.30	22.69	5,437,477	-1.26(-5.28%)
Mar 19, 2009	24.72	25.33	23.41	23.95	4,730,475	-0.40(-1.65%)
Mar 18, 2009	23.45	25.21	23.11	24.36	6,588,507	+0.78(+3.29%)
Mar 17, 2009	23.49	23.74	22.42	23.58	5,461,172	+0.60(+2.61%)
Mar 16, 2009	24.55	24.74	22.94	22.98	5,593,797	-1.33(-5.47%)
Mar 13, 2009	23.70	24.69	23.66	24.31	0	+0.89(+3.80%)
Mar 12, 2009	21.45	23.78	20.97	23.42	7,370,159	+1.99(+9.29%)
Mar 11, 2009	22.94	23.61	21.37	21.43	7,344,072	-1.29(-5.68%)
Mar 10, 2009	20.79	22.88	20.65	22.72	8,635,171	+2.30(+11.26%)
Mar 09, 2009	20.00	20.95	19.30	20.42	9,365,940	+0.20(+0.99%)
Mar 06, 2009	19.16	20.36	18.89	20.22	0	+1.23(+6.48%)
Mar 05, 2009	20.79	20.90	18.66	18.99	9,393,429	-2.27(-10.68%)
Mar 04, 2009	20.08	21.89	19.92	21.26	11,338,710	+0.27(+1.29%)
Mar 02, 2009	23.56	23.56	20.42	20.99	16,388,078	-2.88(-12.07%)
Feb 27, 2009	24.19	25.57	23.82	23.87	0	-0.16(-0.67%)
Feb 26, 2009	27.33	27.33	23.20	24.03	19,474,780	-3.05(-11.26%)
Feb 25, 2009	29.24	29.27	26.75	27.08	7,407,372	-2.27(-7.73%)
Feb 24, 2009	28.10	29.61	27.66	29.35	6,571,410	+1.44(+5.16%)
Feb 23, 2009	29.93	29.93	27.09	27.91	7,045,994	-1.91(-6.41%)
Feb 20, 2009	30.19	30.34	28.98	29.82	4,737,074	-0.65(-2.13%)
Feb 19, 2009	30.50	31.15	30.24	30.47	5,269,571	+0.44(+1.47%)
Feb 18, 2009	30.31	30.62	29.45	30.03	4,384,064	-0.12(-0.40%)
Feb 17, 2009	31.20	31.22	29.84	30.15	4,634,331	-1.96(-6.10%)
Feb 13, 2009	33.05	33.25	31.93	32.11	3,213,611	-0.95(-2.87%)
Feb 12, 2009	31.10	33.60	30.33	33.06	8,543,761	+0.82(+2.54%)
Feb 11, 2009	32.31	33.19	31.44	32.24	5,731,059	+0.05(+0.16%)
Feb 10, 2009	33.90	34.21	31.88	32.19	5,322,662	-2.02(-5.90%)
Feb 09, 2009	34.12	34.67	33.63	34.21	4,223,752	-0.31(-0.90%)
Feb 06, 2009	33.43	34.87	33.35	34.52	4,467,723	+1.05(+3.14%)
Feb 05, 2009	32.65	34.44	32.55	33.47	6,725,237	+0.71(+2.17%)
Feb 04, 2009	33.21	33.88	32.30	32.76	5,820,469	-0.29(-0.88%)
Feb 03, 2009	32.44	33.36	31.49	33.05	6,739,697	+0.84(+2.61%)
Feb 02, 2009	30.49	33.16	30.42	32.21	5,436,351	+1.21(+3.90%)
Jan 30, 2009	32.15	32.37	30.70	31.00	0	-1.19(-3.70%)
Jan 29, 2009	32.93	33.11	32.17	32.19	5,791,139	-1.22(-3.65%)
Jan 28, 2009	32.03	34.39	31.64	33.41	11,213,245	+1.93(+6.13%)
Jan 27, 2009	29.60	31.99	28.90	31.48	7,098,494	+2.25(+7.70%)
Jan 26, 2009	29.82	30.61	28.74	29.23	4,395,369	-0.48(-1.62%)
Jan 23, 2009	28.54	30.37	27.34	29.71	5,487,783	+0.64(+2.20%)
Jan 22, 2009	27.23	29.48	27.23	29.07	7,462,473	+1.55(+5.63%)
Jan 21, 2009	26.27	27.67	25.83	27.52	4,511,542	+1.66(+6.42%)
Jan 20, 2009	27.32	27.65	25.60	25.86	4,895,208	-1.63(-5.93%)
Jan 16, 2009	26.66	27.72	26.51	27.49	4,803,761	+1.22(+4.64%)
Jan 15, 2009	26.07	26.61	25.01	26.27	5,764,400	+0.16(+0.61%)
Jan 14, 2009	26.53	26.53	24.75	26.11	5,918,918	-0.82(-3.04%)
Jan 13, 2009	27.56	28.62	26.29	26.93	5,385,166	-1.24(-4.40%)
Jan 12, 2009	28.99	29.16	27.71	28.17	2,647,951	-1.03(-3.53%)
Jan 09, 2009	29.86	30.05	28.86	29.20	3,336,469	-0.80(-2.67%)
Jan 08, 2009	28.99	30.15	28.74	30.00	4,677,595	+0.82(+2.81%)
Jan 07, 2009	28.22	29.48	27.21	29.18	6,471,619	-1.18(-3.89%)
Jan 06, 2009	29.43	30.56	28.53	30.36	6,266,128	+1.12(+3.83%)
Jan 05, 2009	29.26	29.60	28.72	29.24	4,156,128	-0.17(-0.58%)
Jan 02, 2009	28.59	29.61	28.43	29.41	0	+0.91(+3.19%)

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.