Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	18.68	19.49	18.48	18.93	12,536,398	+0.43(+2.33%)
Mar 30, 2009	18.54	18.88	18.11	18.50	10,306,559	-1.09(-5.55%)
Mar 26, 2009	19.08	19.61	18.89	19.58	11,159,436	+0.74(+3.94%)
Mar 25, 2009	18.62	19.26	18.29	18.84	11,985,946	-0.02(-0.11%)
Mar 24, 2009	18.88	19.09	18.43	18.86	10,920,044	-0.32(-1.66%)
Mar 23, 2009	18.42	19.18	18.42	19.18	7,805,253	+1.43(+8.06%)
Mar 20, 2009	18.40	18.54	17.69	17.75	12,164,043	-0.56(-3.07%)
Mar 19, 2009	18.53	18.68	18.17	18.31	9,996,101	-0.07(-0.36%)
Mar 18, 2009	17.81	18.68	17.46	18.38	8,985,166	+0.47(+2.63%)
Mar 17, 2009	17.83	17.91	17.22	17.91	12,663,529	+0.13(+0.71%)
Mar 16, 2009	17.94	18.41	17.74	17.78	11,397,615	+0.02(+0.11%)
Mar 13, 2009	18.30	18.30	17.43	17.76	0	-0.40(-2.22%)
Mar 12, 2009	18.13	18.22	17.69	18.16	11,917,193	+0.03(+0.15%)
Mar 11, 2009	17.97	18.39	17.75	18.14	9,947,918	+0.36(+2.01%)
Mar 10, 2009	16.78	17.85	16.78	17.78	11,236,584	+1.31(+7.96%)
Mar 09, 2009	16.49	16.96	16.32	16.47	8,806,223	-0.20(-1.19%)
Mar 06, 2009	16.83	17.32	16.21	16.67	0	-0.04(-0.24%)
Mar 05, 2009	17.13	17.13	16.15	16.71	15,696,209	-0.82(-4.68%)
Mar 04, 2009	17.07	17.73	16.81	17.53	15,047,890	+0.79(+4.71%)
Mar 02, 2009	17.30	17.46	16.65	16.74	13,139,058	-0.97(-5.50%)
Feb 27, 2009	17.86	18.20	17.28	17.71	0	-0.44(-2.44%)
Feb 26, 2009	18.75	18.92	18.11	18.16	11,295,099	-0.40(-2.14%)
Feb 25, 2009	19.12	19.12	18.26	18.56	12,689,328	-0.64(-3.35%)
Feb 24, 2009	18.82	19.30	18.50	19.20	10,054,163	+0.61(+3.28%)
Feb 23, 2009	19.65	19.80	18.58	18.59	10,918,205	-0.75(-3.87%)
Feb 20, 2009	19.05	19.63	18.88	19.34	0	-0.12(-0.61%)
Feb 19, 2009	20.05	20.36	19.40	19.46	8,850,423	-0.34(-1.74%)
Feb 18, 2009	19.90	20.05	19.50	19.80	11,596,524	+0.02(+0.10%)
Feb 17, 2009	20.65	20.65	19.76	19.78	11,681,202	-1.42(-6.71%)
Feb 13, 2009	21.39	21.72	21.03	21.20	7,322,661	-0.30(-1.42%)
Feb 12, 2009	21.16	21.58	20.64	21.51	7,645,866	-0.11(-0.52%)
Feb 11, 2009	21.82	22.48	21.33	21.62	6,799,006	-0.09(-0.43%)
Feb 10, 2009	22.97	23.25	21.54	21.71	10,768,119	-1.44(-6.23%)
Feb 09, 2009	22.12	23.48	21.85	23.16	13,385,286	+1.02(+4.61%)
Feb 06, 2009	21.94	22.52	21.94	22.14	10,769,084	+0.11(+0.48%)
Feb 05, 2009	21.22	22.24	21.19	22.03	8,730,001	+0.60(+2.78%)
Feb 04, 2009	22.29	22.61	21.38	21.44	11,112,913	-0.81(-3.66%)
Feb 03, 2009	22.36	22.63	21.52	22.25	14,867,295	+1.26(+5.99%)
Feb 02, 2009	20.77	21.19	20.20	20.99	16,656,520	-0.66(-3.06%)
Jan 30, 2009	22.35	22.69	21.46	21.65	0	-0.66(-2.94%)
Jan 29, 2009	22.99	23.09	22.11	22.31	7,923,815	-0.94(-4.04%)
Jan 28, 2009	22.75	23.51	22.75	23.25	7,439,793	+0.92(+4.12%)
Jan 27, 2009	21.99	22.54	21.95	22.33	7,249,230	+0.60(+2.77%)
Jan 26, 2009	21.69	22.60	21.40	21.73	6,942,485	+0.01(+0.06%)
Jan 23, 2009	21.54	22.13	21.19	21.71	7,266,015	-0.11(-0.49%)
Jan 22, 2009	22.05	22.24	21.28	21.82	9,588,325	-0.56(-2.51%)
Jan 21, 2009	21.74	22.52	21.36	22.38	10,199,635	+1.03(+4.81%)
Jan 20, 2009	22.16	22.42	21.28	21.36	7,800,233	-2.48(-10.42%)
Jan 19, 2009	23.84	23.84	23.84	23.84	1,510	+1.56(+6.98%)
Jan 16, 2009	22.77	23.05	21.52	22.28	7,004,468	+0.02(+0.09%)
Jan 15, 2009	21.95	22.50	21.09	22.26	7,984,029	+0.32(+1.48%)
Jan 14, 2009	22.32	22.37	21.56	21.94	7,572,372	-0.80(-3.52%)
Jan 13, 2009	22.92	23.18	22.40	22.74	7,239,108	-0.25(-1.07%)
Jan 12, 2009	23.62	23.62	22.77	22.99	5,808,118	-0.66(-2.77%)
Jan 09, 2009	24.59	24.83	23.55	23.64	6,882,149	-0.85(-3.49%)
Jan 08, 2009	24.03	24.61	23.84	24.50	6,053,886	+0.15(+0.63%)
Jan 07, 2009	25.20	25.43	24.14	24.34	7,485,766	-1.55(-5.98%)
Jan 06, 2009	24.93	26.14	24.80	25.89	10,259,930	+1.19(+4.80%)
Jan 05, 2009	25.01	25.43	24.46	24.71	6,207,904	-0.42(-1.69%)
Jan 02, 2009	24.32	25.28	24.16	25.13	0	+0.89(+3.66%)

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.