Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	19.96	19.96	18.60	18.90	20,766,964	-0.38(-1.95%)
Mar 30, 2009	20.34	20.34	18.70	19.28	19,460,796	-2.85(-12.89%)
Mar 26, 2009	21.86	22.46	21.57	22.13	22,124,604	+1.14(+5.41%)
Mar 25, 2009	21.28	23.03	20.11	21.00	38,766,064	+0.13(+0.64%)
Mar 24, 2009	19.32	21.71	18.83	20.86	29,467,238	+1.11(+5.62%)
Mar 23, 2009	19.05	19.81	18.85	19.75	25,653,474	+2.11(+11.97%)
Mar 20, 2009	19.12	19.23	17.22	17.64	22,511,230	-1.53(-7.96%)
Mar 19, 2009	18.04	20.08	17.82	19.17	35,349,456	+2.02(+11.78%)
Mar 18, 2009	15.70	17.51	15.34	17.15	22,427,884	+1.21(+7.62%)
Mar 17, 2009	15.62	15.99	14.90	15.93	21,712,120	-0.53(-3.21%)
Mar 16, 2009	16.58	17.53	15.99	16.46	18,870,590	+0.20(+1.21%)
Mar 13, 2009	17.45	17.47	15.76	16.26	0	-0.82(-4.82%)
Mar 12, 2009	16.77	17.25	15.75	17.09	23,858,444	-0.21(-1.19%)
Mar 11, 2009	18.56	18.67	16.85	17.29	18,991,700	-0.67(-3.74%)
Mar 10, 2009	16.44	18.25	16.29	17.96	21,675,620	+2.38(+15.27%)
Mar 09, 2009	15.55	16.46	15.28	15.58	17,043,142	-0.24(-1.53%)
Mar 06, 2009	16.22	16.91	15.18	15.83	0	+0.04(+0.28%)
Mar 05, 2009	16.10	16.75	15.56	15.78	20,744,970	-1.15(-6.81%)
Mar 04, 2009	16.75	17.33	16.24	16.94	26,794,066	+1.74(+11.42%)
Mar 02, 2009	17.18	17.28	15.16	15.20	20,882,086	-2.40(-13.62%)
Feb 27, 2009	17.60	18.62	17.02	17.60	0	-0.35(-1.94%)
Feb 26, 2009	19.32	19.66	17.83	17.95	16,386,974	-0.69(-3.70%)
Feb 25, 2009	20.05	20.48	18.59	18.64	18,645,988	-1.18(-5.96%)
Feb 24, 2009	19.33	19.92	18.14	19.82	22,824,098	+0.55(+2.88%)
Feb 23, 2009	22.56	22.68	17.98	19.26	21,865,458	-2.93(-13.19%)
Feb 20, 2009	21.31	22.92	20.93	22.19	14,838,133	+0.03(+0.12%)
Feb 19, 2009	23.72	24.14	21.88	22.16	14,229,245	-0.62(-2.71%)
Feb 18, 2009	24.77	24.78	22.11	22.78	19,963,792	-1.67(-6.84%)
Feb 17, 2009	25.90	26.09	24.33	24.45	14,249,327	-2.93(-10.72%)
Feb 13, 2009	28.17	28.70	27.06	27.38	10,846,566	-0.83(-2.95%)
Feb 12, 2009	26.84	28.28	25.99	28.22	13,557,967	+0.71(+2.57%)
Feb 11, 2009	28.60	28.91	26.65	27.51	14,298,967	-0.37(-1.32%)
Feb 10, 2009	31.34	31.36	27.55	27.88	17,164,506	-3.48(-11.10%)
Feb 09, 2009	31.31	32.83	30.56	31.36	16,340,303	+0.53(+1.71%)
Feb 06, 2009	28.58	31.31	28.23	30.83	16,151,582	+2.71(+9.64%)
Feb 05, 2009	27.25	28.58	26.12	28.12	10,371,875	+0.91(+3.35%)
Feb 04, 2009	26.65	28.15	26.55	27.21	12,877,494	+1.24(+4.79%)
Feb 03, 2009	25.46	26.54	25.36	25.96	9,826,097	+0.75(+2.98%)
Feb 02, 2009	26.25	26.57	24.81	25.21	14,500,230	-1.66(-6.16%)
Jan 30, 2009	28.49	28.72	26.39	26.87	0	-2.56(-8.70%)
Jan 29, 2009	30.25	30.42	29.16	29.42	11,924,693	-1.71(-5.49%)
Jan 28, 2009	29.25	31.22	29.08	31.13	16,609,597	+2.96(+10.51%)
Jan 27, 2009	28.60	28.94	27.48	28.17	20,251,268	+1.82(+6.89%)
Jan 26, 2009	27.57	28.81	25.98	26.36	10,655,007	-1.19(-4.32%)
Jan 23, 2009	25.74	28.63	25.37	27.55	10,474,230	+0.71(+2.63%)
Jan 22, 2009	27.62	27.98	26.51	26.84	10,247,097	-1.61(-5.66%)
Jan 21, 2009	27.74	28.62	26.70	28.45	8,704,723	+1.52(+5.65%)
Jan 20, 2009	28.28	29.15	26.80	26.93	8,070,904	-2.22(-7.61%)
Jan 16, 2009	29.72	30.50	27.85	29.15	10,629,508	+0.26(+0.90%)
Jan 15, 2009	27.61	29.89	25.85	28.89	16,497,520	+1.74(+6.43%)
Jan 14, 2009	28.60	28.81	26.84	27.14	8,835,838	-2.20(-7.50%)
Jan 13, 2009	28.22	29.80	27.90	29.34	10,161,527	+0.74(+2.60%)
Jan 12, 2009	32.10	32.21	28.45	28.60	16,050,255	-4.23(-12.89%)
Jan 09, 2009	34.57	34.88	32.66	32.83	7,127,620	-1.47(-4.28%)
Jan 08, 2009	33.08	34.42	32.32	34.30	7,369,715	+1.01(+3.04%)
Jan 07, 2009	34.94	35.09	32.98	33.29	8,579,286	-2.62(-7.30%)
Jan 06, 2009	36.71	37.10	34.32	35.91	12,905,797	+0.59(+1.67%)
Jan 05, 2009	35.23	36.55	34.04	35.32	12,193,293	-0.03(-0.08%)
Jan 02, 2009	33.75	35.84	33.55	35.35	11,140,227	+2.07(+6.21%)

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.