Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	21.53	22.61	21.43	22.08	7,416,348	+0.73(+3.44%)
Mar 30, 2009	21.73	21.94	20.75	21.34	5,891,572	-0.82(-3.69%)
Mar 26, 2009	21.46	22.47	21.37	22.16	6,679,658	+0.87(+4.09%)
Mar 25, 2009	21.27	21.51	20.79	21.29	6,761,732	+0.19(+0.90%)
Mar 24, 2009	21.74	21.95	21.04	21.10	4,955,637	-0.98(-4.44%)
Mar 23, 2009	21.37	22.12	21.31	22.08	5,534,183	+1.49(+7.23%)
Mar 20, 2009	21.57	21.65	20.23	20.59	5,992,423	-1.15(-5.28%)
Mar 19, 2009	22.43	22.98	21.25	21.74	5,213,265	-0.36(-1.65%)
Mar 18, 2009	21.28	22.88	20.97	22.10	7,260,926	+0.70(+3.29%)
Mar 17, 2009	21.31	21.54	20.34	21.40	6,018,536	+0.54(+2.61%)
Mar 16, 2009	22.28	22.45	20.82	20.85	6,164,697	-1.21(-5.47%)
Mar 13, 2009	21.51	22.40	21.47	22.06	0	+0.81(+3.80%)
Mar 12, 2009	19.46	21.58	19.03	21.25	8,122,353	+1.81(+9.29%)
Mar 11, 2009	20.82	21.42	19.39	19.45	8,093,604	-1.17(-5.68%)
Mar 10, 2009	18.86	20.76	18.74	20.62	9,516,472	+2.09(+11.26%)
Mar 09, 2009	18.15	19.01	17.51	18.53	10,321,823	+0.18(+0.99%)
Mar 06, 2009	17.39	18.47	17.14	18.35	0	+1.12(+6.48%)
Mar 05, 2009	18.86	18.96	16.93	17.23	10,352,118	-2.06(-10.68%)
Mar 04, 2009	18.22	19.86	18.08	19.29	12,495,933	+0.25(+1.29%)
Mar 02, 2009	21.38	21.38	18.53	19.05	18,060,638	-2.61(-12.06%)
Feb 27, 2009	21.95	23.20	21.61	21.66	0	-0.15(-0.67%)
Feb 26, 2009	24.80	24.80	21.05	21.80	21,462,366	-2.77(-11.26%)
Feb 25, 2009	26.53	26.56	24.27	24.57	8,163,364	-2.06(-7.73%)
Feb 24, 2009	25.50	26.87	25.10	26.63	7,242,085	+1.31(+5.16%)
Feb 23, 2009	27.16	27.16	24.58	25.33	7,765,104	-1.73(-6.41%)
Feb 20, 2009	27.39	27.53	26.30	27.06	5,220,537	-0.59(-2.13%)
Feb 19, 2009	27.68	28.27	27.44	27.65	5,807,381	+0.40(+1.47%)
Feb 18, 2009	27.50	27.78	26.72	27.25	4,831,499	-0.11(-0.40%)
Feb 17, 2009	28.31	28.33	27.08	27.36	5,107,308	-1.78(-6.10%)
Feb 13, 2009	29.99	30.17	28.97	29.14	3,541,590	-0.86(-2.87%)
Feb 12, 2009	28.22	30.49	27.52	30.00	9,415,733	+0.74(+2.54%)
Feb 11, 2009	29.32	30.12	28.53	29.25	6,315,968	+0.05(+0.16%)
Feb 10, 2009	30.76	31.04	28.93	29.21	5,865,890	-1.83(-5.90%)
Feb 09, 2009	30.96	31.46	30.52	31.04	4,654,826	-0.28(-0.90%)
Feb 06, 2009	30.33	31.64	30.26	31.32	4,923,696	+0.95(+3.14%)
Feb 05, 2009	29.63	31.25	29.54	30.37	7,411,611	+0.64(+2.17%)
Feb 04, 2009	30.13	30.74	29.31	29.73	6,414,503	-0.26(-0.88%)
Feb 03, 2009	29.44	30.27	28.57	29.99	7,427,547	+0.76(+2.61%)
Feb 02, 2009	27.67	30.09	27.60	29.23	5,991,182	+1.10(+3.90%)
Jan 30, 2009	29.17	29.37	27.86	28.13	0	-1.08(-3.70%)
Jan 29, 2009	29.88	30.04	29.19	29.21	6,382,179	-1.11(-3.65%)
Jan 28, 2009	29.06	31.21	28.71	30.32	12,357,663	+1.75(+6.13%)
Jan 27, 2009	26.86	29.03	26.22	28.56	7,822,962	+2.04(+7.70%)
Jan 26, 2009	27.06	27.78	26.08	26.52	4,843,958	-0.44(-1.62%)
Jan 23, 2009	25.90	27.56	24.81	26.96	6,047,863	+0.58(+2.20%)
Jan 22, 2009	24.71	26.75	24.71	26.38	8,224,089	+1.41(+5.63%)
Jan 21, 2009	23.84	25.11	23.44	24.97	4,971,987	+1.51(+6.42%)
Jan 20, 2009	24.79	25.09	23.23	23.47	5,394,810	-1.48(-5.93%)
Jan 16, 2009	24.19	25.15	24.05	24.94	5,294,030	+1.11(+4.64%)
Jan 15, 2009	23.66	24.15	22.69	23.84	6,352,712	+0.15(+0.61%)
Jan 14, 2009	24.07	24.07	22.46	23.69	6,523,000	-0.74(-3.05%)
Jan 13, 2009	25.01	25.97	23.86	24.44	5,934,773	-1.13(-4.40%)
Jan 12, 2009	26.31	26.46	25.14	25.56	2,918,199	-0.93(-3.53%)
Jan 09, 2009	27.09	27.27	26.19	26.50	3,676,987	-0.73(-2.67%)
Jan 08, 2009	26.31	27.36	26.08	27.22	5,154,988	+0.74(+2.81%)
Jan 07, 2009	25.61	26.75	24.69	26.48	7,132,109	-1.07(-3.89%)
Jan 06, 2009	26.70	27.73	25.89	27.55	6,905,646	+1.02(+3.83%)
Jan 05, 2009	26.55	26.86	26.06	26.53	4,580,300	-0.15(-0.58%)
Jan 02, 2009	25.94	26.87	25.80	26.69	0	+0.83(+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.