Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	19.96	20.44	19.72	20.25	5,261,282	+0.51(+2.60%)
Mar 30, 2009	19.99	20.26	19.60	19.74	5,613,614	-1.50(-7.08%)
Mar 26, 2009	21.70	21.86	21.02	21.24	5,598,615	+0.05(+0.26%)
Mar 25, 2009	20.82	21.49	20.18	21.19	5,260,147	+0.57(+2.76%)
Mar 24, 2009	20.46	21.54	20.45	20.62	7,560,006	-0.93(-4.30%)
Mar 23, 2009	21.23	21.68	21.02	21.55	9,277,053	+0.74(+3.57%)
Mar 20, 2009	21.57	21.57	20.52	20.80	10,545,882	-0.41(-1.92%)
Mar 19, 2009	20.68	21.60	20.68	21.21	9,000,316	+0.64(+3.11%)
Mar 18, 2009	19.69	20.59	18.71	20.57	6,933,270	+0.73(+3.68%)
Mar 17, 2009	18.46	19.84	18.30	19.84	5,450,905	+1.37(+7.39%)
Mar 16, 2009	18.91	19.49	18.35	18.48	6,078,819	-0.15(-0.79%)
Mar 13, 2009	18.24	18.66	17.69	18.62	0	+0.55(+3.04%)
Mar 12, 2009	16.75	18.26	16.39	18.07	6,402,642	+1.24(+7.35%)
Mar 11, 2009	17.72	17.72	16.55	16.84	6,420,896	-0.83(-4.72%)
Mar 10, 2009	16.96	17.70	16.76	17.67	5,711,443	+1.15(+6.99%)
Mar 09, 2009	16.31	17.11	16.08	16.52	4,729,491	-0.10(-0.61%)
Mar 06, 2009	16.90	17.30	15.95	16.62	0	-0.11(-0.66%)
Mar 05, 2009	17.53	17.94	16.37	16.73	6,434,837	-1.44(-7.92%)
Mar 04, 2009	17.78	18.65	17.32	18.17	6,753,055	+0.76(+4.37%)
Mar 02, 2009	17.73	18.25	17.31	17.40	5,920,036	-0.79(-4.33%)
Feb 27, 2009	18.28	18.74	18.15	18.19	0	-0.62(-3.31%)
Feb 26, 2009	19.62	19.82	18.66	18.82	4,745,114	+0.09(+0.45%)
Feb 25, 2009	19.25	19.53	18.14	18.73	6,619,656	-0.66(-3.39%)
Feb 24, 2009	18.09	19.43	17.87	19.39	6,752,905	+1.44(+8.05%)
Feb 23, 2009	19.37	19.64	17.91	17.95	5,129,091	-0.47(-2.53%)
Feb 20, 2009	18.41	18.89	17.82	18.41	0	-0.51(-2.70%)
Feb 19, 2009	19.60	19.86	18.88	18.92	4,091,092	-0.52(-2.68%)
Feb 18, 2009	19.52	20.00	18.87	19.44	6,414,033	+0.11(+0.57%)
Feb 17, 2009	20.10	20.17	19.30	19.33	4,522,255	-1.52(-7.27%)
Feb 13, 2009	21.23	21.41	20.81	20.85	2,949,450	-0.41(-1.93%)
Feb 12, 2009	20.89	21.40	20.23	21.26	4,929,099	-0.54(-2.47%)
Feb 11, 2009	21.36	21.90	21.00	21.80	3,636,592	+0.73(+3.47%)
Feb 10, 2009	22.57	23.02	20.93	21.07	4,320,937	-1.84(-8.02%)
Feb 09, 2009	21.62	23.60	21.62	22.91	1,981,031	+0.08(+0.36%)
Feb 06, 2009	22.10	22.91	21.96	22.82	4,325,950	+0.67(+3.01%)
Feb 05, 2009	21.02	22.50	21.02	22.16	3,374,247	+0.69(+3.19%)
Feb 04, 2009	21.61	21.98	21.14	21.47	2,415,618	+0.10(+0.47%)
Feb 03, 2009	21.34	21.64	21.11	21.37	2,945,261	+0.21(+0.99%)
Feb 02, 2009	21.54	21.80	20.95	21.16	5,200,554	-1.13(-5.08%)
Jan 30, 2009	22.68	22.85	21.67	22.29	0	-0.12(-0.53%)
Jan 29, 2009	23.57	23.57	22.35	22.41	2,500,210	-1.54(-6.45%)
Jan 28, 2009	24.62	24.62	23.28	23.96	3,110,895	+1.10(+4.80%)
Jan 27, 2009	22.71	23.05	22.23	22.86	2,245,509	+0.50(+2.25%)
Jan 26, 2009	22.75	23.37	21.94	22.36	2,657,933	-0.05(-0.24%)
Jan 23, 2009	21.41	22.62	21.24	22.41	3,414,495	+0.27(+1.20%)
Jan 22, 2009	23.01	23.04	21.78	22.15	3,927,420	-1.39(-5.90%)
Jan 21, 2009	21.91	23.64	21.47	23.54	4,044,249	+2.08(+9.71%)
Jan 20, 2009	22.09	23.33	21.44	21.45	4,171,597	-1.47(-6.42%)
Jan 16, 2009	23.39	23.75	22.59	22.92	0	+0.13(+0.56%)
Jan 15, 2009	22.39	23.49	21.58	22.80	2,973,939	+0.36(+1.59%)
Jan 14, 2009	23.38	23.64	22.24	22.44	2,571,690	-1.61(-6.69%)
Jan 13, 2009	24.07	24.38	23.60	24.05	3,244,694	-0.22(-0.90%)
Jan 12, 2009	25.31	25.36	23.98	24.27	2,048,027	-0.86(-3.42%)
Jan 09, 2009	26.07	26.13	25.03	25.13	1,600,821	-0.89(-3.41%)
Jan 08, 2009	25.49	26.24	25.43	26.01	1,619,720	+0.25(+0.96%)
Jan 07, 2009	26.92	26.94	25.65	25.77	1,892,297	-1.57(-5.75%)
Jan 06, 2009	27.88	27.96	26.96	27.34	1,905,472	+0.10(+0.37%)
Jan 05, 2009	26.95	27.87	26.58	27.24	1,726,697	+0.04(+0.13%)
Jan 02, 2009	26.41	27.41	25.46	27.20	0	+1.39(+5.38%)

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.