Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	21.05	21.48	20.67	21.18	10,569,730	+0.36(+1.74%)
Mar 30, 2009	20.31	20.91	20.31	20.82	11,207,473	-0.88(-4.03%)
Mar 26, 2009	21.39	21.75	21.17	21.70	11,681,630	+0.44(+2.06%)
Mar 25, 2009	21.15	21.48	20.84	21.26	12,219,205	+0.23(+1.09%)
Mar 24, 2009	21.31	21.75	21.03	21.03	13,386,250	-0.58(-2.70%)
Mar 23, 2009	21.11	21.62	21.08	21.62	10,427,775	+0.98(+4.73%)
Mar 20, 2009	20.23	20.87	20.23	20.64	16,184,644	+0.44(+2.17%)
Mar 19, 2009	20.68	20.78	19.99	20.20	8,155,013	-0.41(-1.98%)
Mar 18, 2009	20.58	20.99	20.26	20.61	10,281,092	+0.47(+2.33%)
Mar 17, 2009	19.63	20.14	19.36	20.14	7,935,422	+0.60(+3.08%)
Mar 16, 2009	19.55	20.13	19.49	19.54	10,447,291	+0.11(+0.55%)
Mar 13, 2009	19.17	19.69	19.08	19.43	0	+0.39(+2.03%)
Mar 12, 2009	18.29	19.10	18.23	19.04	10,029,744	+0.75(+4.09%)
Mar 11, 2009	19.03	19.08	18.18	18.29	15,179,124	-0.55(-2.93%)
Mar 10, 2009	18.15	18.87	17.96	18.84	15,967,783	+1.11(+6.26%)
Mar 09, 2009	17.58	18.18	17.42	17.73	13,619,581	-0.01(-0.04%)
Mar 06, 2009	17.53	17.90	17.41	17.74	0	+0.32(+1.86%)
Mar 05, 2009	17.68	18.00	17.25	17.42	14,239,402	-0.65(-3.61%)
Mar 04, 2009	17.88	18.31	17.29	18.07	13,981,172	+0.48(+2.70%)
Mar 02, 2009	18.10	18.29	17.59	17.60	21,190,242	-1.03(-5.55%)
Feb 27, 2009	19.26	19.48	18.63	18.63	0	-1.05(-5.35%)
Feb 26, 2009	20.91	20.91	19.66	19.68	19,139,562	-0.96(-4.67%)
Feb 25, 2009	20.79	20.95	20.36	20.65	10,951,756	-0.22(-1.06%)
Feb 24, 2009	20.55	20.91	20.33	20.87	11,584,861	+0.38(+1.86%)
Feb 23, 2009	21.34	21.45	20.46	20.49	8,745,330	-0.59(-2.80%)
Feb 20, 2009	21.48	21.64	20.88	21.08	0	-0.79(-3.60%)
Feb 19, 2009	21.97	22.10	21.76	21.86	6,689,106	+0.05(+0.23%)
Feb 18, 2009	22.04	22.04	21.63	21.81	9,331,506	-0.11(-0.52%)
Feb 17, 2009	22.01	22.26	21.73	21.93	11,670,425	-0.54(-2.40%)
Feb 13, 2009	22.92	23.13	22.43	22.47	9,499,059	-0.58(-2.50%)
Feb 12, 2009	22.94	23.21	22.43	23.04	9,617,675	-0.24(-1.03%)
Feb 11, 2009	23.54	23.59	23.12	23.28	6,693,900	+0.17(+0.74%)
Feb 10, 2009	23.77	24.03	23.00	23.11	9,145,410	-0.74(-3.10%)
Feb 09, 2009	23.91	23.92	23.40	23.85	6,605,612	-0.04(-0.16%)
Feb 06, 2009	23.67	24.24	23.67	23.89	7,956,844	+0.01(+0.05%)
Feb 05, 2009	23.64	23.96	23.31	23.88	8,073,510	+0.09(+0.39%)
Feb 04, 2009	24.54	24.56	23.65	23.78	11,854,349	-0.43(-1.76%)
Feb 03, 2009	23.58	24.49	23.07	24.21	16,003,861	+0.89(+3.81%)
Feb 02, 2009	22.86	23.53	22.65	23.32	8,798,922	+0.28(+1.22%)
Jan 30, 2009	24.22	24.22	22.69	23.04	0	-0.72(-3.03%)
Jan 29, 2009	24.18	24.49	23.61	23.76	10,347,244	-0.70(-2.87%)
Jan 28, 2009	24.40	24.53	24.01	24.46	8,580,917	+0.30(+1.24%)
Jan 27, 2009	23.67	24.34	23.58	24.16	8,636,751	+0.65(+2.77%)
Jan 26, 2009	23.56	24.08	23.31	23.51	10,814,191	+0.09(+0.40%)
Jan 23, 2009	23.27	23.55	23.05	23.41	9,955,276	-0.24(-1.01%)
Jan 22, 2009	23.54	23.99	23.25	23.65	8,866,992	-0.28(-1.15%)
Jan 21, 2009	23.70	24.21	23.29	23.93	10,925,955	+0.53(+2.27%)
Jan 20, 2009	23.72	24.25	23.29	23.39	15,091,771	-0.46(-1.94%)
Jan 16, 2009	23.80	24.03	23.33	23.86	0	+0.36(+1.54%)
Jan 15, 2009	23.41	23.54	22.70	23.49	7,923,159	+0.05(+0.21%)
Jan 14, 2009	23.99	24.01	23.21	23.44	10,480,314	-0.66(-2.73%)
Jan 13, 2009	23.93	24.20	23.72	24.10	8,473,320	+0.24(+1.02%)
Jan 12, 2009	24.06	24.24	23.72	23.86	8,309,933	-0.22(-0.91%)
Jan 09, 2009	24.28	24.28	23.79	24.08	9,489,774	-0.21(-0.85%)
Jan 08, 2009	24.05	24.34	23.71	24.28	8,993,580	+0.12(+0.49%)
Jan 07, 2009	24.44	24.69	24.02	24.16	10,174,215	-0.59(-2.40%)
Jan 06, 2009	24.80	24.88	24.09	24.76	14,464,964	+0.07(+0.28%)
Jan 05, 2009	25.37	25.38	24.44	24.69	10,978,746	-0.69(-2.74%)
Jan 02, 2009	25.26	25.51	24.59	25.38	0	+0.19(+0.74%)

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.