Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	29.77	31.04	29.77	29.92	1,924,754	+0.29(+0.98%)
Mar 30, 2009	30.85	30.85	29.07	29.63	1,549,951	-2.92(-8.97%)
Mar 26, 2009	31.90	32.56	31.51	32.55	1,631,857	+1.63(+5.27%)
Mar 25, 2009	30.50	32.00	30.00	30.92	1,554,066	+0.99(+3.31%)
Mar 24, 2009	31.26	31.26	29.42	29.93	2,341,710	-2.38(-7.37%)
Mar 23, 2009	30.99	32.31	30.88	32.31	1,967,123	+2.98(+10.16%)
Mar 20, 2009	30.69	30.70	28.73	29.33	1,801,708	-1.24(-4.06%)
Mar 19, 2009	32.00	32.98	29.69	30.57	1,965,521	-0.55(-1.77%)
Mar 18, 2009	29.01	31.27	28.07	31.12	2,681,501	+1.07(+3.56%)
Mar 17, 2009	27.28	30.07	27.16	30.05	2,130,552	+2.80(+10.28%)
Mar 16, 2009	29.03	29.50	27.04	27.25	2,968,513	-1.15(-4.05%)
Mar 13, 2009	27.75	29.14	27.17	28.40	0	+0.91(+3.31%)
Mar 12, 2009	24.43	27.84	24.43	27.49	2,022,168	+1.72(+6.67%)
Mar 11, 2009	28.26	28.50	25.36	25.77	2,775,994	-2.17(-7.77%)
Mar 10, 2009	25.37	28.32	25.08	27.94	3,330,147	+3.85(+15.98%)
Mar 09, 2009	22.35	24.38	22.35	24.09	1,938,414	+0.47(+1.99%)
Mar 06, 2009	23.92	24.95	22.81	23.62	0	-0.01(-0.04%)
Mar 05, 2009	23.98	25.12	23.31	23.63	1,282,551	-1.80(-7.08%)
Mar 04, 2009	23.71	26.07	23.71	25.43	2,457,746	+3.74(+17.24%)
Mar 02, 2009	23.88	24.00	21.50	21.69	2,089,021	-2.00(-8.44%)
Feb 27, 2009	22.50	24.40	22.22	23.69	0	+0.54(+2.33%)
Feb 26, 2009	22.96	24.18	22.74	23.15	2,053,311	+0.65(+2.89%)
Feb 25, 2009	22.96	23.25	21.59	22.50	1,502,313	-1.14(-4.82%)
Feb 24, 2009	21.80	23.92	21.56	23.64	1,701,500	+2.15(+10.00%)
Feb 23, 2009	23.45	23.45	21.35	21.49	1,140,396	-0.97(-4.32%)
Feb 20, 2009	22.76	22.76	21.27	22.46	2,153,264	-1.01(-4.30%)
Feb 19, 2009	22.64	24.23	22.64	23.47	1,851,026	+1.08(+4.82%)
Feb 18, 2009	22.20	22.63	21.50	22.39	2,793,786	-0.38(-1.67%)
Feb 17, 2009	22.96	23.30	21.50	22.77	3,575,890	-3.65(-13.82%)
Feb 13, 2009	25.17	26.78	24.82	26.42	2,710,420	+1.85(+7.53%)
Feb 12, 2009	26.03	26.21	23.58	24.57	3,666,805	-1.04(-4.06%)
Feb 11, 2009	25.25	26.80	25.14	25.61	2,706,898	+0.46(+1.83%)
Feb 10, 2009	25.70	27.93	24.45	25.15	6,360,522	+0.75(+3.07%)
Feb 09, 2009	23.95	24.95	23.43	24.40	3,460,801	+1.24(+5.35%)
Feb 06, 2009	21.81	23.48	21.32	23.16	4,096,573	+1.86(+8.73%)
Feb 05, 2009	19.47	21.81	18.66	21.30	2,991,508	+1.52(+7.68%)
Feb 04, 2009	19.44	20.24	18.62	19.78	4,088,487	+1.18(+6.34%)
Feb 03, 2009	20.64	20.73	18.36	18.60	4,705,449	-1.05(-5.34%)
Feb 02, 2009	20.59	20.81	19.07	19.65	3,018,552	-1.65(-7.75%)
Jan 30, 2009	22.47	22.59	20.85	21.30	0	-0.67(-3.05%)
Jan 29, 2009	24.02	24.08	21.70	21.97	2,637,051	-3.03(-12.12%)
Jan 28, 2009	24.93	25.75	24.67	25.00	2,453,877	+0.58(+2.38%)
Jan 27, 2009	24.00	24.95	23.91	24.42	2,069,829	+0.33(+1.37%)
Jan 26, 2009	23.57	24.96	23.15	24.09	2,340,897	+0.43(+1.82%)
Jan 23, 2009	21.65	24.26	20.45	23.66	2,484,324	+0.82(+3.59%)
Jan 22, 2009	22.90	23.25	20.56	22.84	2,455,863	-0.04(-0.17%)
Jan 21, 2009	21.00	23.31	20.50	22.88	3,345,322	+2.00(+9.58%)
Jan 20, 2009	24.29	24.29	20.71	20.88	2,887,259	-2.56(-10.92%)
Jan 16, 2009	25.02	25.79	23.27	23.44	2,889,554	-2.02(-7.93%)
Jan 15, 2009	25.50	26.46	24.19	25.46	1,603,477	+0.04(+0.16%)
Jan 14, 2009	26.50	26.50	24.70	25.42	2,572,014	-1.65(-6.10%)
Jan 13, 2009	27.52	28.77	26.87	27.07	1,901,016	-0.92(-3.29%)
Jan 12, 2009	28.76	29.28	27.55	27.99	1,459,007	-1.40(-4.76%)
Jan 09, 2009	30.90	31.61	29.01	29.39	1,238,255	-1.81(-5.80%)
Jan 08, 2009	29.45	31.32	28.41	31.20	1,045,923	+1.18(+3.93%)
Jan 07, 2009	32.30	32.30	29.71	30.02	1,630,558	-2.49(-7.66%)
Jan 06, 2009	33.25	34.10	31.93	32.51	2,544,844	+0.84(+2.65%)
Jan 05, 2009	30.05	32.52	29.55	31.67	2,216,106	+1.40(+4.63%)
Jan 02, 2009	27.64	30.60	26.65	30.27	0	+3.59(+13.46%)

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.