Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	21.49	21.99	20.78	21.56	2,475,224	+0.35(+1.65%)
Mar 30, 2009	22.05	22.05	20.73	21.21	2,351,739	-1.52(-6.69%)
Mar 26, 2009	22.78	23.15	22.19	22.73	4,623,645	+0.25(+1.11%)
Mar 25, 2009	23.40	23.89	21.77	22.48	4,029,204	-0.69(-2.98%)
Mar 24, 2009	22.95	23.75	22.58	23.17	2,912,626	-0.20(-0.86%)
Mar 23, 2009	22.70	23.40	22.55	23.37	8,257,322	+3.14(+15.52%)
Mar 20, 2009	21.12	21.15	19.97	20.23	3,162,637	-0.53(-2.55%)
Mar 19, 2009	21.47	21.50	20.51	20.76	3,167,520	-0.38(-1.80%)
Mar 18, 2009	20.04	21.37	19.88	21.14	3,274,259	+0.89(+4.40%)
Mar 17, 2009	19.57	20.27	18.80	20.25	3,597,701	+0.95(+4.92%)
Mar 16, 2009	19.94	19.98	19.30	19.30	2,585,191	-0.38(-1.93%)
Mar 13, 2009	19.81	19.99	19.17	19.68	0	+0.07(+0.36%)
Mar 12, 2009	18.34	19.77	17.90	19.61	3,118,121	+1.16(+6.29%)
Mar 11, 2009	18.46	19.10	18.07	18.45	3,641,782	+0.19(+1.04%)
Mar 10, 2009	17.36	18.37	17.13	18.26	3,916,252	+1.32(+7.79%)
Mar 09, 2009	16.95	17.77	16.75	16.94	2,560,330	-0.27(-1.57%)
Mar 06, 2009	17.32	17.63	16.70	17.21	0	+0.08(+0.47%)
Mar 05, 2009	17.85	18.04	16.94	17.13	3,633,855	-1.15(-6.29%)
Mar 04, 2009	17.74	18.51	17.33	18.28	4,343,363	+0.67(+3.80%)
Mar 02, 2009	18.59	19.06	17.58	17.61	3,283,974	-1.43(-7.51%)
Feb 27, 2009	18.77	19.64	18.55	19.04	0	+0.08(+0.42%)
Feb 26, 2009	19.52	19.65	18.92	18.96	3,105,026	-0.13(-0.68%)
Feb 25, 2009	19.65	19.83	18.90	19.09	3,161,025	-0.66(-3.34%)
Feb 24, 2009	19.13	20.12	18.91	19.75	4,364,630	+0.80(+4.22%)
Feb 23, 2009	19.95	20.27	18.86	18.95	3,694,314	-0.80(-4.05%)
Feb 20, 2009	19.50	20.00	19.20	19.75	0	+0.00(+0.00%)
Feb 19, 2009	20.09	20.51	19.60	19.75	3,175,918	-0.07(-0.35%)
Feb 18, 2009	20.14	20.21	19.40	19.82	3,599,958	-0.10(-0.50%)
Feb 17, 2009	19.90	20.29	19.51	19.92	5,299,217	-0.26(-1.29%)
Feb 13, 2009	20.62	21.07	20.12	20.18	0	-0.39(-1.90%)
Feb 12, 2009	20.90	21.00	19.58	20.57	6,119,912	-0.43(-2.05%)
Feb 11, 2009	21.53	21.73	20.52	21.00	6,498,353	-0.56(-2.60%)
Feb 10, 2009	22.30	22.88	21.45	21.56	2,318,198	-1.19(-5.23%)
Feb 09, 2009	22.68	23.06	22.26	22.75	1,264,574	-0.14(-0.61%)
Feb 06, 2009	21.74	23.38	21.74	22.89	0	+1.15(+5.29%)
Feb 05, 2009	20.74	21.83	20.61	21.74	2,847,371	+0.86(+4.12%)
Feb 04, 2009	21.31	21.50	20.69	20.88	1,975,850	-0.42(-1.97%)
Feb 03, 2009	20.69	21.40	20.22	21.30	2,111,236	+0.83(+4.05%)
Feb 02, 2009	20.46	20.95	20.03	20.47	2,421,393	-0.28(-1.35%)
Jan 30, 2009	21.58	22.10	20.64	20.75	0	-0.98(-4.51%)
Jan 29, 2009	22.75	22.77	21.70	21.73	2,274,765	-1.27(-5.52%)
Jan 28, 2009	22.24	23.37	22.00	23.00	3,142,426	+1.42(+6.58%)
Jan 27, 2009	21.16	21.75	20.99	21.58	2,312,195	+0.37(+1.74%)
Jan 26, 2009	20.83	21.99	20.79	21.21	2,160,678	+0.03(+0.14%)
Jan 23, 2009	20.50	21.52	20.26	21.18	0	-0.03(-0.14%)
Jan 22, 2009	20.89	21.65	20.40	21.21	2,666,211	-0.52(-2.39%)
Jan 21, 2009	21.81	21.82	20.62	21.73	3,704,354	+0.43(+2.02%)
Jan 20, 2009	22.77	22.83	21.18	21.30	3,325,041	-1.54(-6.74%)
Jan 16, 2009	22.61	22.94	22.08	22.84	0	+0.76(+3.44%)
Jan 15, 2009	21.88	22.81	21.10	22.08	4,330,015	+0.13(+0.59%)
Jan 14, 2009	20.74	22.60	20.36	21.95	10,094,693	-0.05(-0.23%)
Jan 13, 2009	22.05	23.09	21.45	22.00	3,790,763	-0.06(-0.27%)
Jan 12, 2009	22.38	22.63	21.70	22.06	4,383,313	-0.34(-1.52%)
Jan 09, 2009	23.97	24.15	22.12	22.40	5,891,640	-1.68(-6.98%)
Jan 08, 2009	23.67	24.24	23.17	24.08	4,084,135	-0.75(-3.02%)
Jan 07, 2009	25.22	25.50	24.45	24.83	2,896,202	-1.06(-4.09%)
Jan 06, 2009	25.92	26.20	25.04	25.89	2,314,827	+0.23(+0.90%)
Jan 05, 2009	25.27	25.90	24.76	25.66	2,621,636	+0.12(+0.47%)
Jan 02, 2009	23.93	25.79	23.58	25.54	0	+1.91(+8.08%)

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.