Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	23.07	23.69	22.74	23.25	764,495	+0.43(+1.88%)
Mar 30, 2009	22.81	22.94	22.01	22.82	1,029,740	-1.71(-6.97%)
Mar 26, 2009	24.56	25.85	24.35	24.53	1,640,640	+0.15(+0.62%)
Mar 25, 2009	24.57	25.13	23.63	24.38	1,501,832	-0.41(-1.65%)
Mar 24, 2009	22.70	25.00	22.10	24.79	2,526,660	+1.88(+8.21%)
Mar 23, 2009	22.65	23.00	22.16	22.91	2,101,826	+1.05(+4.80%)
Mar 20, 2009	20.25	21.99	19.98	21.86	3,650,267	+1.79(+8.92%)
Mar 19, 2009	19.77	20.74	19.77	20.07	1,363,778	-0.67(-3.23%)
Mar 18, 2009	20.86	21.11	19.92	20.74	1,495,384	-0.11(-0.53%)
Mar 17, 2009	17.98	21.00	17.89	20.85	5,476,541	+1.23(+6.27%)
Mar 16, 2009	21.05	21.79	19.35	19.62	3,016,571	-1.40(-6.66%)
Mar 13, 2009	21.09	22.30	20.85	21.02	1,678,061	+0.08(+0.38%)
Mar 12, 2009	22.81	23.00	20.94	20.94	2,429,829	-2.16(-9.35%)
Mar 11, 2009	20.97	23.21	20.58	23.10	2,276,941	+2.34(+11.27%)
Mar 10, 2009	19.39	20.97	19.36	20.76	1,093,651	+1.83(+9.67%)
Mar 09, 2009	19.50	19.70	18.85	18.93	682,049	-0.70(-3.57%)
Mar 06, 2009	19.59	19.82	19.02	19.63	955,037	+0.02(+0.10%)
Mar 05, 2009	20.10	20.30	19.45	19.61	969,572	-0.49(-2.44%)
Mar 04, 2009	19.44	20.67	19.44	20.10	1,422,331	-0.14(-0.69%)
Mar 02, 2009	21.14	21.76	20.12	20.24	1,449,690	-1.23(-5.73%)
Feb 27, 2009	20.50	21.54	20.12	21.47	1,027,001	+0.40(+1.90%)
Feb 26, 2009	21.14	21.80	20.88	21.07	1,266,080	+0.26(+1.25%)
Feb 25, 2009	21.25	21.50	20.72	20.81	1,608,747	-0.60(-2.80%)
Feb 24, 2009	21.31	21.61	20.51	21.41	1,650,541	+0.27(+1.28%)
Feb 23, 2009	21.74	21.90	21.08	21.14	863,093	-0.25(-1.17%)
Feb 20, 2009	20.39	21.63	20.35	21.39	1,195,362	+0.69(+3.33%)
Feb 19, 2009	21.17	29.07	20.66	20.70	1,149,415	-0.28(-1.33%)
Feb 18, 2009	20.64	21.43	19.90	20.98	1,370,672	+0.48(+2.34%)
Feb 17, 2009	20.57	20.61	20.10	20.50	1,280,332	-0.94(-4.38%)
Feb 13, 2009	21.22	21.79	21.14	21.44	1,069,891	+0.36(+1.71%)
Feb 12, 2009	20.69	21.56	20.66	21.08	1,909,962	-0.51(-2.36%)
Feb 11, 2009	21.75	22.14	21.48	21.59	1,062,846	+0.11(+0.51%)
Feb 10, 2009	23.73	23.91	21.20	21.48	2,115,587	-2.42(-10.13%)
Feb 09, 2009	22.92	24.12	22.52	23.90	3,059,280	+1.67(+7.51%)
Feb 06, 2009	22.03	22.55	21.52	22.23	1,553,223	+0.11(+0.50%)
Feb 05, 2009	21.42	22.52	20.90	22.12	1,860,293	+0.89(+4.19%)
Feb 04, 2009	20.23	21.38	20.01	21.23	1,301,602	+0.98(+4.84%)
Feb 03, 2009	20.47	20.47	19.90	20.25	699,677	+0.02(+0.10%)
Feb 02, 2009	20.44	20.73	19.89	20.23	1,267,283	-0.23(-1.12%)
Jan 30, 2009	20.78	20.91	20.32	20.46	793,214	-0.23(-1.11%)
Jan 29, 2009	21.55	21.79	20.53	20.69	645,497	-1.16(-5.31%)
Jan 28, 2009	21.11	22.06	21.11	21.85	1,095,022	+1.10(+5.30%)
Jan 27, 2009	20.74	21.07	20.43	20.75	709,295	+0.18(+0.88%)
Jan 26, 2009	21.21	22.15	20.41	20.57	1,808,280	-0.64(-3.02%)
Jan 23, 2009	20.17	21.61	20.03	21.21	1,526,939	+0.62(+3.01%)
Jan 22, 2009	20.63	20.88	20.17	20.59	1,578,605	-0.51(-2.42%)
Jan 21, 2009	20.32	21.25	20.27	21.10	2,033,762	+1.10(+5.50%)
Jan 20, 2009	20.80	20.91	19.47	20.00	3,279,530	-1.51(-7.02%)
Jan 16, 2009	21.70	22.39	21.24	21.51	1,578,354	+0.32(+1.51%)
Jan 15, 2009	21.37	21.50	20.55	21.19	1,729,318	-0.06(-0.28%)
Jan 14, 2009	20.45	21.78	20.20	21.25	5,267,280	+0.62(+3.01%)
Jan 13, 2009	20.33	20.72	20.10	20.63	1,876,898	+0.27(+1.33%)
Jan 12, 2009	21.19	21.55	20.20	20.36	1,981,190	-0.97(-4.55%)
Jan 09, 2009	22.70	23.19	21.19	21.33	2,422,796	-1.12(-4.99%)
Jan 08, 2009	23.27	23.27	22.26	22.45	1,504,877	-1.13(-4.79%)
Jan 07, 2009	24.00	24.05	23.31	23.58	1,122,474	-0.57(-2.36%)
Jan 06, 2009	24.71	25.48	24.03	24.15	1,534,983	-0.53(-2.15%)
Jan 05, 2009	24.33	24.81	23.81	24.68	1,129,593	+0.42(+1.73%)

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.