Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	23.90	25.32	23.64	24.76	3,238,543	+2.40(+10.75%)
Mar 30, 2009	22.55	22.80	22.17	22.36	2,379,344	-3.69(-14.16%)
Mar 26, 2009	26.38	26.43	25.41	26.04	2,360,879	-0.07(-0.28%)
Mar 25, 2009	26.04	26.59	24.82	26.12	3,215,625	+1.19(+4.76%)
Mar 24, 2009	25.61	26.32	24.86	24.93	4,247,435	-2.69(-9.73%)
Mar 23, 2009	26.32	27.62	26.28	27.62	3,430,709	+3.35(+13.78%)
Mar 20, 2009	24.14	25.09	23.59	24.27	4,281,673	+0.97(+4.15%)
Mar 19, 2009	26.57	26.57	23.07	23.31	5,254,076	-1.53(-6.18%)
Mar 18, 2009	23.24	25.05	22.44	24.84	4,794,896	+1.95(+8.51%)
Mar 17, 2009	21.59	22.93	21.19	22.89	2,858,616	+1.67(+7.88%)
Mar 16, 2009	21.75	22.42	21.20	21.22	2,730,188	+0.02(+0.12%)
Mar 13, 2009	21.09	21.33	20.34	21.20	0	+0.66(+3.20%)
Mar 12, 2009	18.99	20.71	18.78	20.54	3,508,076	+1.20(+6.22%)
Mar 11, 2009	19.29	19.87	18.92	19.34	4,850,173	+1.63(+9.22%)
Mar 10, 2009	17.55	18.35	17.39	17.70	4,369,795	+2.24(+14.50%)
Mar 09, 2009	15.47	16.09	15.11	15.46	7,794,215	-0.87(-5.32%)
Mar 06, 2009	17.64	18.00	15.80	16.33	0	-0.64(-3.78%)
Mar 05, 2009	17.72	17.86	16.97	16.97	1,122,795	-1.28(-7.03%)
Mar 04, 2009	18.39	18.69	17.70	18.26	2,713,125	+0.17(+0.94%)
Mar 02, 2009	18.57	19.27	18.08	18.09	3,291,694	-1.53(-7.82%)
Feb 27, 2009	19.44	20.51	19.05	19.62	0	+0.41(+2.11%)
Feb 26, 2009	19.58	20.43	18.78	19.21	4,017,909	+1.53(+8.63%)
Feb 25, 2009	17.94	18.22	17.19	17.69	4,464,525	-1.22(-6.44%)
Feb 24, 2009	17.57	19.08	16.91	18.91	2,585,440	+1.40(+8.03%)
Feb 23, 2009	18.50	18.83	17.46	17.50	2,259,317	-2.01(-10.28%)
Feb 20, 2009	18.43	19.98	18.36	19.51	0	-0.03(-0.17%)
Feb 19, 2009	20.34	20.55	19.53	19.54	1,033,370	-0.45(-2.24%)
Feb 18, 2009	20.66	20.75	19.87	19.99	1,533,510	+0.23(+1.15%)
Feb 17, 2009	20.69	20.75	19.74	19.76	1,713,834	-2.83(-12.51%)
Feb 13, 2009	22.58	23.24	22.37	22.58	1,836,112	+0.06(+0.29%)
Feb 12, 2009	22.19	22.57	21.48	22.52	2,109,742	+0.65(+2.97%)
Feb 11, 2009	22.19	22.31	21.12	21.87	2,463,167	+0.77(+3.66%)
Feb 10, 2009	22.02	22.49	20.79	21.10	1,993,629	-0.36(-1.67%)
Feb 09, 2009	21.98	22.00	21.33	21.46	1,571,405	-1.99(-8.49%)
Feb 06, 2009	22.40	23.55	22.24	23.45	3,734,662	+1.17(+5.25%)
Feb 05, 2009	21.12	22.71	20.44	22.28	1,943,753	+0.18(+0.81%)
Feb 04, 2009	21.24	22.93	21.03	22.10	1,190,424	+0.90(+4.25%)
Feb 03, 2009	21.12	21.52	20.56	21.20	1,184,915	+0.19(+0.89%)
Feb 02, 2009	20.12	21.20	19.98	21.01	1,870,252	+0.31(+1.49%)
Jan 30, 2009	21.33	21.42	20.52	20.70	0	-0.85(-3.96%)
Jan 29, 2009	22.06	22.48	21.41	21.55	1,072,914	-1.82(-7.78%)
Jan 28, 2009	23.24	24.28	22.60	23.37	2,004,674	+2.53(+12.16%)
Jan 27, 2009	20.16	20.99	19.91	20.84	789,687	+0.51(+2.52%)
Jan 26, 2009	20.60	21.01	19.92	20.33	1,411,320	+0.96(+4.95%)
Jan 23, 2009	17.85	19.50	17.78	19.37	1,257,318	+0.72(+3.88%)
Jan 22, 2009	17.82	19.21	17.75	18.65	2,549,423	+0.70(+3.89%)
Jan 21, 2009	17.53	18.05	16.26	17.95	5,038,518	+1.90(+11.84%)
Jan 20, 2009	16.89	16.92	16.04	16.05	2,440,590	-3.63(-18.45%)
Jan 16, 2009	20.05	20.07	18.81	19.68	1,925,502	+0.35(+1.81%)
Jan 15, 2009	19.02	19.75	18.34	19.33	2,746,776	+0.69(+3.70%)
Jan 14, 2009	19.08	19.24	18.20	18.64	848,203	-1.83(-8.93%)
Jan 13, 2009	20.30	20.73	20.01	20.46	810,984	-0.92(-4.29%)
Jan 12, 2009	22.17	22.18	21.14	21.38	1,141,925	-0.37(-1.68%)
Jan 09, 2009	22.45	22.45	21.75	21.75	849,531	-0.66(-2.94%)
Jan 08, 2009	22.38	22.61	22.05	22.41	698,316	-0.30(-1.32%)
Jan 07, 2009	23.24	23.30	22.37	22.71	1,159,780	-0.94(-3.98%)
Jan 06, 2009	23.69	23.83	22.88	23.65	1,339,900	-0.30(-1.25%)
Jan 05, 2009	22.87	24.06	22.78	23.95	1,302,166	+0.94(+4.09%)
Jan 02, 2009	22.82	23.29	22.71	23.01	0	+0.06(+0.25%)

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.