Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	24.17	24.63	23.50	23.57	2,210,240	-0.38(-1.59%)
Mar 30, 2009	24.21	24.51	23.55	23.95	1,666,338	-2.59(-9.76%)
Mar 26, 2009	28.08	28.31	26.33	26.54	2,860,712	-0.71(-2.61%)
Mar 25, 2009	27.80	27.99	26.17	27.25	1,718,574	-0.57(-2.05%)
Mar 24, 2009	26.86	28.38	26.44	27.82	3,152,314	+0.31(+1.13%)
Mar 23, 2009	27.00	27.52	26.80	27.51	1,921,949	+2.37(+9.43%)
Mar 20, 2009	26.70	26.76	24.87	25.14	1,924,850	-1.46(-5.49%)
Mar 19, 2009	25.21	26.83	25.21	26.60	2,396,900	+2.12(+8.68%)
Mar 18, 2009	24.09	24.95	23.33	24.48	3,751,090	+0.07(+0.27%)
Mar 17, 2009	23.08	24.59	22.56	24.41	3,151,252	+1.52(+6.64%)
Mar 16, 2009	22.77	23.62	22.12	22.89	1,502,246	+0.32(+1.42%)
Mar 13, 2009	23.16	23.46	22.35	22.57	0	-0.56(-2.42%)
Mar 12, 2009	21.61	23.28	21.45	23.13	1,842,566	+1.51(+6.98%)
Mar 11, 2009	22.15	22.83	21.09	21.62	1,796,626	-0.35(-1.59%)
Mar 10, 2009	21.40	22.24	21.10	21.97	2,842,506	+1.15(+5.52%)
Mar 09, 2009	20.08	21.62	20.08	20.82	2,526,352	+0.18(+0.87%)
Mar 06, 2009	21.06	21.41	19.84	20.64	0	+0.31(+1.52%)
Mar 05, 2009	20.19	21.37	20.05	20.33	2,496,151	-0.43(-2.07%)
Mar 04, 2009	19.08	21.28	19.08	20.76	3,251,891	+2.62(+14.44%)
Mar 02, 2009	19.78	19.95	17.84	18.14	2,289,246	-2.23(-10.95%)
Feb 27, 2009	19.91	21.27	19.47	20.37	0	-0.13(-0.63%)
Feb 26, 2009	21.16	21.58	20.45	20.50	2,641,483	-0.18(-0.87%)
Feb 25, 2009	20.65	21.24	20.10	20.68	2,723,056	-0.29(-1.38%)
Feb 24, 2009	20.39	21.12	19.75	20.97	2,833,647	+0.72(+3.56%)
Feb 23, 2009	22.03	22.03	20.20	20.25	1,867,520	-1.19(-5.55%)
Feb 20, 2009	21.70	22.06	20.85	21.44	0	-0.77(-3.47%)
Feb 19, 2009	22.62	23.13	22.12	22.21	2,323,547	-0.10(-0.45%)
Feb 18, 2009	24.07	24.07	22.07	22.31	4,344,620	-1.52(-6.38%)
Feb 17, 2009	24.72	24.95	23.72	23.83	3,203,714	-2.15(-8.28%)
Feb 13, 2009	27.08	27.25	24.50	25.98	7,897,102	-2.54(-8.91%)
Feb 12, 2009	27.63	28.61	27.21	28.52	2,622,790	+0.12(+0.42%)
Feb 11, 2009	30.04	30.47	27.47	28.40	2,649,690	-1.21(-4.09%)
Feb 10, 2009	30.97	31.86	29.25	29.61	3,980,242	-1.15(-3.74%)
Feb 09, 2009	29.83	31.04	29.83	30.76	3,035,409	+1.11(+3.74%)
Feb 06, 2009	28.19	30.00	28.00	29.65	2,184,341	+1.03(+3.60%)
Feb 05, 2009	26.95	28.83	26.92	28.62	2,507,991	+1.21(+4.41%)
Feb 04, 2009	27.20	28.59	26.93	27.41	3,213,680	+0.48(+1.78%)
Feb 03, 2009	26.76	27.06	26.09	26.93	3,287,438	+0.45(+1.70%)
Feb 02, 2009	26.98	27.06	25.91	26.48	3,117,972	-1.01(-3.67%)
Jan 30, 2009	29.16	29.46	27.13	27.49	0	-1.06(-3.71%)
Jan 29, 2009	28.15	29.40	27.78	28.55	3,390,650	-0.34(-1.18%)
Jan 28, 2009	28.06	29.34	27.75	28.89	3,660,307	+1.19(+4.30%)
Jan 27, 2009	27.17	28.18	26.69	27.70	2,922,762	+0.01(+0.04%)
Jan 26, 2009	26.95	28.35	26.49	27.69	3,427,632	+1.04(+3.90%)
Jan 23, 2009	24.14	26.89	23.85	26.65	3,041,991	+1.69(+6.77%)
Jan 22, 2009	24.31	25.59	23.99	24.96	2,511,953	-0.37(-1.46%)
Jan 21, 2009	23.17	25.46	22.92	25.33	2,193,937	+2.44(+10.66%)
Jan 20, 2009	24.87	25.16	22.78	22.89	2,059,090	-2.16(-8.62%)
Jan 16, 2009	25.32	25.77	24.08	25.05	0	+0.08(+0.32%)
Jan 15, 2009	24.24	25.23	23.23	24.97	1,779,662	+0.48(+1.96%)
Jan 14, 2009	25.98	25.98	23.93	24.49	1,600,079	-1.55(-5.95%)
Jan 13, 2009	25.49	26.32	25.11	26.04	1,684,049	+0.46(+1.80%)
Jan 12, 2009	25.48	26.42	25.13	25.58	2,075,465	-0.84(-3.18%)
Jan 09, 2009	27.81	27.95	25.61	26.42	2,009,866	-1.41(-5.07%)
Jan 08, 2009	27.36	27.95	26.90	27.83	1,366,304	+0.35(+1.27%)
Jan 07, 2009	29.00	29.00	26.91	27.48	1,560,527	-2.12(-7.16%)
Jan 06, 2009	30.61	31.51	29.36	29.60	3,826,725	+0.27(+0.92%)
Jan 05, 2009	27.39	29.65	27.14	29.33	2,325,647	+1.85(+6.73%)
Jan 02, 2009	26.32	27.93	26.27	27.48	0	+1.48(+5.69%)

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.