Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	19.83	19.83	18.48	18.78	20,904,764	-0.37(-1.95%)
Mar 30, 2009	20.21	20.21	18.57	19.15	19,589,928	-2.84(-12.89%)
Mar 26, 2009	21.72	22.32	21.43	21.99	22,271,412	+1.13(+5.41%)
Mar 25, 2009	21.14	22.87	19.98	20.86	39,023,296	+0.13(+0.64%)
Mar 24, 2009	19.20	21.57	18.71	20.73	29,662,768	+1.10(+5.62%)
Mar 23, 2009	18.92	19.68	18.73	19.62	25,823,698	+2.10(+11.97%)
Mar 20, 2009	18.99	19.10	17.11	17.53	22,660,604	-1.52(-7.96%)
Mar 19, 2009	17.92	19.95	17.70	19.04	35,584,020	+2.01(+11.78%)
Mar 18, 2009	15.60	17.39	15.24	17.03	22,576,706	+1.21(+7.62%)
Mar 17, 2009	15.52	15.88	14.81	15.83	21,856,190	-0.52(-3.21%)
Mar 16, 2009	16.47	17.42	15.88	16.35	18,995,806	+0.20(+1.21%)
Mar 13, 2009	17.33	17.36	15.66	16.16	0	-0.82(-4.82%)
Mar 12, 2009	16.65	17.13	15.65	16.97	24,016,758	-0.20(-1.19%)
Mar 11, 2009	18.44	18.55	16.74	17.18	19,117,720	-0.67(-3.74%)
Mar 10, 2009	16.33	18.13	16.18	17.85	21,819,448	+2.36(+15.27%)
Mar 09, 2009	15.45	16.35	15.18	15.48	17,156,232	-0.24(-1.53%)
Mar 06, 2009	16.11	16.80	15.08	15.72	0	+0.04(+0.28%)
Mar 05, 2009	16.00	16.64	15.46	15.68	20,882,624	-1.15(-6.81%)
Mar 04, 2009	16.64	17.21	16.13	16.82	26,971,858	+1.72(+11.42%)
Mar 02, 2009	17.06	17.17	15.06	15.10	21,020,650	-2.38(-13.62%)
Feb 27, 2009	17.48	18.49	16.91	17.48	0	-0.35(-1.94%)
Feb 26, 2009	19.20	19.53	17.71	17.83	16,495,710	-0.68(-3.70%)
Feb 25, 2009	19.92	20.34	18.47	18.51	18,769,714	-1.17(-5.96%)
Feb 24, 2009	19.21	19.79	18.02	19.69	22,975,548	+0.55(+2.88%)
Feb 23, 2009	22.41	22.53	17.86	19.13	22,010,548	-2.91(-13.19%)
Feb 20, 2009	21.17	22.77	20.79	22.04	14,936,592	+0.03(+0.12%)
Feb 19, 2009	23.56	23.98	21.74	22.01	14,323,663	-0.61(-2.71%)
Feb 18, 2009	24.61	24.62	21.96	22.63	20,096,262	-1.66(-6.84%)
Feb 17, 2009	25.73	25.92	24.17	24.29	14,343,878	-2.92(-10.72%)
Feb 13, 2009	27.99	28.51	26.88	27.20	10,918,539	-0.83(-2.95%)
Feb 12, 2009	26.66	28.09	25.82	28.03	13,647,931	+0.70(+2.57%)
Feb 11, 2009	28.41	28.71	26.48	27.33	14,393,848	-0.36(-1.32%)
Feb 10, 2009	31.13	31.15	27.36	27.69	17,278,402	-3.46(-11.10%)
Feb 09, 2009	31.11	32.62	30.36	31.15	16,448,730	+0.79(+2.61%)
Feb 06, 2009	28.15	30.83	27.80	30.36	16,401,544	+2.67(+9.64%)
Feb 05, 2009	26.84	28.15	25.73	27.69	10,532,390	+0.90(+3.35%)
Feb 04, 2009	26.24	27.72	26.15	26.79	13,076,786	+1.22(+4.79%)
Feb 03, 2009	25.07	26.14	24.97	25.57	9,978,166	+0.74(+2.98%)
Feb 02, 2009	25.85	26.17	24.43	24.83	14,724,636	-1.63(-6.16%)
Jan 30, 2009	28.06	28.28	25.99	26.46	0	-2.52(-8.70%)
Jan 29, 2009	29.79	29.95	28.71	28.98	12,109,239	-1.68(-5.49%)
Jan 28, 2009	28.81	30.75	28.63	30.66	16,866,648	+2.92(+10.51%)
Jan 27, 2009	28.17	28.50	27.06	27.74	20,564,676	+1.79(+6.89%)
Jan 26, 2009	27.15	28.37	25.58	25.95	10,819,904	-1.17(-4.32%)
Jan 23, 2009	25.35	28.19	24.99	27.13	10,636,329	+0.70(+2.63%)
Jan 22, 2009	27.20	27.56	26.10	26.43	10,405,682	-1.59(-5.66%)
Jan 21, 2009	27.32	28.18	26.30	28.02	8,839,437	+1.50(+5.65%)
Jan 20, 2009	27.85	28.70	26.39	26.52	8,195,810	-2.18(-7.61%)
Jan 16, 2009	29.27	30.03	27.43	28.70	10,794,011	+0.26(+0.90%)
Jan 15, 2009	27.19	29.43	25.45	28.45	16,752,836	+1.72(+6.43%)
Jan 14, 2009	28.17	28.37	26.43	26.73	8,972,582	-2.17(-7.50%)
Jan 13, 2009	27.79	29.35	27.48	28.90	10,318,787	+0.73(+2.60%)
Jan 12, 2009	31.61	31.72	28.02	28.17	16,298,649	-4.17(-12.89%)
Jan 09, 2009	34.04	34.35	32.17	32.33	7,237,927	-1.44(-4.28%)
Jan 08, 2009	32.58	33.89	31.83	33.78	7,483,769	+1.00(+3.04%)
Jan 07, 2009	34.41	34.55	32.47	32.78	8,712,059	-2.58(-7.30%)
Jan 06, 2009	36.15	36.53	33.80	35.36	13,105,527	+0.58(+1.67%)
Jan 05, 2009	34.69	35.99	33.52	34.78	12,381,996	-0.03(-0.08%)
Jan 02, 2009	33.23	35.29	33.04	34.81	11,312,633	+2.04(+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.