Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	18.85	19.07	18.36	18.38	1,154,255	-0.29(-1.55%)
Mar 30, 2009	19.05	19.22	18.12	18.67	1,411,275	-1.92(-9.32%)
Mar 26, 2009	20.70	21.08	19.98	20.59	2,007,191	+0.29(+1.43%)
Mar 25, 2009	20.24	20.67	19.50	20.30	2,400,898	+0.21(+1.05%)
Mar 24, 2009	20.20	20.61	19.51	20.09	1,945,458	-0.60(-2.90%)
Mar 23, 2009	19.99	20.69	19.92	20.69	1,847,887	+1.79(+9.47%)
Mar 20, 2009	19.94	20.21	18.70	18.90	1,419,075	-1.35(-6.64%)
Mar 19, 2009	19.56	20.26	19.43	20.25	2,134,638	+1.03(+5.33%)
Mar 18, 2009	18.85	19.40	18.05	19.22	2,159,492	-0.01(-0.05%)
Mar 17, 2009	18.10	19.23	18.00	19.23	1,571,157	+1.07(+5.89%)
Mar 16, 2009	18.02	18.94	17.66	18.16	1,268,202	+0.29(+1.62%)
Mar 13, 2009	17.86	18.05	17.40	17.87	0	+0.14(+0.79%)
Mar 12, 2009	16.82	17.84	16.59	17.73	1,805,583	+0.73(+4.29%)
Mar 11, 2009	17.33	17.80	16.65	17.00	1,492,342	-0.28(-1.62%)
Mar 10, 2009	16.72	17.52	16.55	17.28	2,334,925	+1.01(+6.21%)
Mar 09, 2009	15.68	17.02	15.68	16.27	2,200,336	+0.35(+2.20%)
Mar 06, 2009	16.90	17.14	15.35	15.92	0	-0.76(-4.56%)
Mar 05, 2009	17.67	17.85	16.42	16.68	2,681,977	-1.55(-8.50%)
Mar 04, 2009	17.86	18.57	17.45	18.23	2,783,053	+1.36(+8.06%)
Mar 02, 2009	19.08	19.31	16.81	16.87	3,250,841	-2.78(-14.15%)
Feb 27, 2009	19.04	20.61	18.77	19.65	0	-0.13(-0.66%)
Feb 26, 2009	20.97	20.97	19.68	19.78	3,088,500	-0.56(-2.75%)
Feb 25, 2009	19.84	20.78	19.27	20.34	3,423,277	+0.41(+2.06%)
Feb 24, 2009	19.55	20.04	18.65	19.93	3,891,062	+0.66(+3.43%)
Feb 23, 2009	20.73	20.89	19.22	19.27	3,260,975	-1.20(-5.86%)
Feb 20, 2009	21.33	21.49	19.93	20.47	2,641,521	-1.16(-5.36%)
Feb 19, 2009	22.23	22.46	21.41	21.63	2,406,283	-0.19(-0.87%)
Feb 18, 2009	23.93	24.26	21.78	21.82	3,381,987	-1.86(-7.85%)
Feb 17, 2009	24.65	24.75	23.61	23.68	2,471,439	-2.10(-8.15%)
Feb 13, 2009	25.18	26.38	25.04	25.78	1,652,937	+0.69(+2.75%)
Feb 12, 2009	23.83	25.09	23.48	25.09	2,673,945	+0.78(+3.21%)
Feb 11, 2009	25.45	25.87	23.81	24.31	2,489,340	-1.29(-5.04%)
Feb 10, 2009	28.36	28.36	25.32	25.60	2,832,451	-2.62(-9.28%)
Feb 09, 2009	28.10	28.97	27.86	28.22	1,206,142	+0.46(+1.66%)
Feb 06, 2009	26.59	27.80	26.33	27.76	1,214,272	+0.58(+2.13%)
Feb 05, 2009	25.81	27.30	25.61	27.18	1,065,534	+1.13(+4.34%)
Feb 04, 2009	25.10	26.68	24.74	26.05	1,837,029	+1.20(+4.83%)
Feb 03, 2009	24.92	25.09	24.12	24.85	1,670,957	+0.03(+0.12%)
Feb 02, 2009	24.35	25.33	24.13	24.82	2,044,920	-0.02(-0.08%)
Jan 30, 2009	26.02	26.02	24.65	24.84	0	-0.66(-2.59%)
Jan 29, 2009	25.86	26.00	24.99	25.50	1,315,406	-1.00(-3.77%)
Jan 28, 2009	26.05	26.58	25.51	26.50	1,839,356	+0.90(+3.52%)
Jan 27, 2009	26.22	26.28	24.98	25.60	1,344,948	-0.63(-2.40%)
Jan 26, 2009	25.37	26.68	25.22	26.23	1,626,872	+0.99(+3.92%)
Jan 23, 2009	23.59	25.67	23.30	25.24	1,164,474	+0.96(+3.95%)
Jan 22, 2009	24.45	24.90	23.57	24.28	1,632,502	-0.97(-3.84%)
Jan 21, 2009	23.36	25.36	23.22	25.25	2,296,794	+2.24(+9.73%)
Jan 20, 2009	24.00	24.24	22.73	23.01	2,137,765	-1.47(-6.00%)
Jan 16, 2009	25.80	26.41	23.66	24.48	2,344,588	-0.77(-3.05%)
Jan 15, 2009	24.85	25.30	23.45	25.25	2,116,834	+0.24(+0.96%)
Jan 14, 2009	26.30	26.30	24.18	25.01	1,363,724	-1.36(-5.16%)
Jan 13, 2009	25.79	26.68	25.49	26.37	1,262,967	+0.47(+1.81%)
Jan 12, 2009	26.56	26.85	25.56	25.90	1,262,669	-1.41(-5.16%)
Jan 09, 2009	28.49	28.75	26.88	27.31	1,201,481	-1.18(-4.14%)
Jan 08, 2009	28.25	28.76	27.80	28.49	1,693,149	+0.03(+0.11%)
Jan 07, 2009	29.25	29.50	27.89	28.46	1,400,474	-1.69(-5.61%)
Jan 06, 2009	29.89	30.86	29.57	30.15	1,729,655	+0.75(+2.55%)
Jan 05, 2009	28.66	30.23	28.35	29.40	1,339,904	+0.57(+1.98%)
Jan 02, 2009	27.18	28.90	27.18	28.83	0	+2.05(+7.65%)

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.