Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	22.61	23.29	22.40	23.29	7,202	+1.25(+5.65%)
Mar 30, 2009	22.97	22.97	21.95	22.04	2,421	-1.87(-7.81%)
Mar 26, 2009	24.19	24.19	23.39	23.91	7,131	+0.39(+1.65%)
Mar 25, 2009	22.97	24.19	22.62	23.52	11,722	+0.22(+0.96%)
Mar 24, 2009	22.38	23.91	21.92	23.30	16,024	+1.57(+7.22%)
Mar 23, 2009	21.06	22.95	21.06	21.73	15,842	+0.67(+3.19%)
Mar 20, 2009	20.16	21.83	20.16	21.06	9,751	+0.90(+4.44%)
Mar 19, 2009	18.59	20.16	18.41	20.16	22,550	+1.79(+9.76%)
Mar 18, 2009	18.14	18.82	17.92	18.37	10,313	+0.49(+2.76%)
Mar 17, 2009	17.65	18.53	17.25	17.88	19,131	+0.08(+0.45%)
Mar 16, 2009	17.92	18.20	17.79	17.79	18,216	+0.50(+2.90%)
Mar 13, 2009	17.80	17.90	16.58	17.29	0	-0.16(-0.92%)
Mar 12, 2009	16.26	18.31	16.13	17.45	16,351	+0.90(+5.41%)
Mar 11, 2009	17.33	17.33	16.01	16.56	42,583	+0.24(+1.45%)
Mar 10, 2009	15.60	16.32	14.78	16.32	15,866	+1.55(+10.46%)
Mar 09, 2009	16.13	16.15	14.60	14.77	29,192	-1.58(-9.64%)
Mar 06, 2009	16.47	16.80	15.41	16.35	0	-1.36(-7.69%)
Mar 05, 2009	17.92	17.92	16.62	17.71	5,933	-0.21(-1.15%)
Mar 04, 2009	16.53	18.90	16.36	17.92	16,579	+0.90(+5.26%)
Mar 02, 2009	18.73	18.77	16.39	17.02	27,388	-2.14(-11.17%)
Feb 27, 2009	19.86	20.19	19.04	19.17	0	-0.69(-3.47%)
Feb 26, 2009	20.61	21.21	19.00	19.86	14,356	-0.81(-3.90%)
Feb 25, 2009	19.71	20.66	19.71	20.66	9,195	+0.77(+3.87%)
Feb 24, 2009	19.71	20.97	18.82	19.89	13,164	+0.00(+0.00%)
Feb 23, 2009	20.42	20.42	18.82	19.89	16,307	-0.54(-2.63%)
Feb 20, 2009	20.29	20.83	19.04	20.43	44,225	+0.54(+2.70%)
Feb 19, 2009	19.58	20.37	19.23	19.89	12,926	-0.04(-0.22%)
Feb 18, 2009	19.49	20.04	19.08	19.94	26,027	-0.07(-0.36%)
Feb 17, 2009	19.94	20.21	19.71	20.01	15,268	-0.29(-1.41%)
Feb 13, 2009	20.72	20.83	19.94	20.29	23,035	-0.85(-4.03%)
Feb 12, 2009	21.32	21.32	20.62	21.15	9,873	-0.51(-2.36%)
Feb 11, 2009	21.32	21.95	21.32	21.66	10,002	+0.09(+0.42%)
Feb 10, 2009	22.40	22.41	21.50	21.57	8,649	-1.04(-4.60%)
Feb 09, 2009	23.54	23.54	22.22	22.61	7,135	-0.95(-4.03%)
Feb 06, 2009	23.22	23.92	23.22	23.56	13,663	+0.57(+2.49%)
Feb 05, 2009	21.85	23.07	21.85	22.98	9,651	+1.20(+5.51%)
Feb 04, 2009	22.51	22.51	21.70	21.78	9,219	-0.71(-3.15%)
Feb 03, 2009	22.46	22.85	21.87	22.49	14,988	-0.04(-0.20%)
Feb 02, 2009	20.86	22.82	20.86	22.53	13,220	+1.48(+7.02%)
Jan 30, 2009	22.13	22.17	20.88	21.06	0	-0.99(-4.51%)
Jan 29, 2009	23.34	23.34	22.05	22.05	3,159	-1.02(-4.43%)
Jan 28, 2009	23.74	23.82	23.07	23.07	5,754	-0.47(-2.01%)
Jan 27, 2009	23.21	24.18	23.21	23.54	5,580	+0.24(+1.03%)
Jan 26, 2009	22.18	24.19	22.00	23.30	6,252	+1.17(+5.30%)
Jan 23, 2009	21.68	22.18	21.68	22.13	1,562	+0.12(+0.53%)
Jan 22, 2009	23.03	23.03	21.59	22.01	7,313	-1.06(-4.58%)
Jan 21, 2009	23.23	23.23	22.18	23.07	11,663	+0.54(+2.39%)
Jan 20, 2009	23.56	23.61	22.53	22.53	7,942	-0.99(-4.23%)
Jan 16, 2009	24.33	24.37	23.30	23.53	0	-0.64(-2.63%)
Jan 15, 2009	24.42	24.42	23.52	24.16	4,178	-0.70(-2.81%)
Jan 14, 2009	24.45	24.95	23.74	24.86	7,752	+0.63(+2.59%)
Jan 13, 2009	24.91	25.54	24.20	24.24	3,695	+0.04(+0.19%)
Jan 12, 2009	25.97	26.34	24.19	24.19	4,765	-1.54(-5.99%)
Jan 09, 2009	25.09	25.95	25.09	25.73	4,743	+0.30(+1.16%)
Jan 08, 2009	24.37	25.44	23.74	25.44	7,871	+0.35(+1.39%)
Jan 07, 2009	25.95	25.98	24.84	25.09	9,542	-1.79(-6.67%)
Jan 06, 2009	24.19	27.46	24.19	26.88	28,245	+3.14(+13.21%)
Jan 05, 2009	22.44	23.91	22.18	23.74	8,192	+1.62(+7.33%)
Jan 02, 2009	21.13	22.36	20.61	22.12	0	+1.42(+6.88%)

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.