Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	26.12	26.38	25.06	25.24	4,179,769	-1.87(-6.88%)
Mar 30, 2009	27.24	27.30	25.06	27.11	5,109,401	-2.52(-8.52%)
Mar 26, 2009	29.75	30.25	28.75	29.63	4,482,298	+0.70(+2.42%)
Mar 25, 2009	30.18	30.81	28.05	28.93	4,820,144	-1.18(-3.92%)
Mar 24, 2009	30.35	30.75	29.34	30.11	4,384,401	-0.94(-3.03%)
Mar 23, 2009	30.52	31.05	30.25	31.05	5,844,713	+2.30(+8.00%)
Mar 20, 2009	31.05	31.05	28.34	28.75	4,530,674	-2.22(-7.17%)
Mar 19, 2009	29.78	32.02	29.58	30.97	5,962,226	+2.53(+8.90%)
Mar 18, 2009	27.66	29.07	26.79	28.44	4,820,151	+0.29(+1.03%)
Mar 17, 2009	27.46	28.15	26.03	28.15	3,646,217	+0.67(+2.44%)
Mar 16, 2009	27.03	28.76	26.23	27.48	5,670,120	+1.43(+5.49%)
Mar 13, 2009	27.30	27.55	25.50	26.05	0	-1.17(-4.30%)
Mar 12, 2009	27.50	27.51	25.28	27.22	5,008,209	+0.02(+0.07%)
Mar 11, 2009	27.76	28.40	26.51	27.20	4,489,122	-0.13(-0.48%)
Mar 10, 2009	25.82	27.90	25.60	27.33	5,177,441	+2.45(+9.85%)
Mar 09, 2009	24.30	26.45	23.81	24.88	4,024,836	+0.00(+0.00%)
Mar 06, 2009	26.07	26.61	23.91	24.88	0	-0.65(-2.55%)
Mar 05, 2009	24.78	26.50	24.75	25.53	5,575,252	-0.79(-3.00%)
Mar 04, 2009	24.99	27.66	24.76	26.32	7,133,581	+3.74(+16.56%)
Mar 02, 2009	26.00	26.66	22.47	22.58	7,543,813	-4.67(-17.14%)
Feb 27, 2009	26.58	28.52	25.85	27.25	0	-0.39(-1.41%)
Feb 26, 2009	27.71	28.94	27.26	27.64	4,494,002	+0.48(+1.77%)
Feb 25, 2009	27.08	28.26	26.15	27.16	4,959,803	-0.09(-0.33%)
Feb 24, 2009	24.77	27.40	24.77	27.25	5,098,266	+2.71(+11.04%)
Feb 23, 2009	28.44	28.59	24.44	24.54	5,654,310	-2.69(-9.88%)
Feb 20, 2009	26.40	27.63	25.95	27.23	4,256,209	-0.58(-2.09%)
Feb 19, 2009	28.49	28.92	27.53	27.81	4,548,114	+0.21(+0.76%)
Feb 18, 2009	28.20	28.93	26.86	27.60	3,432,277	-0.30(-1.08%)
Feb 17, 2009	30.12	30.12	27.89	27.90	4,338,788	-3.63(-11.51%)
Feb 13, 2009	31.27	32.53	31.03	31.53	4,426,340	+0.31(+0.99%)
Feb 12, 2009	29.95	31.25	29.12	31.22	4,893,574	+0.75(+2.46%)
Feb 11, 2009	31.17	31.99	29.75	30.47	4,425,035	-0.18(-0.59%)
Feb 10, 2009	33.45	34.41	30.11	30.65	4,566,912	-2.53(-7.63%)
Feb 09, 2009	33.38	34.79	32.20	33.18	4,691,639	+0.07(+0.21%)
Feb 06, 2009	30.35	33.69	30.20	33.11	6,202,623	+2.49(+8.13%)
Feb 05, 2009	28.55	30.85	28.25	30.62	4,422,528	+1.50(+5.15%)
Feb 04, 2009	29.00	30.13	28.36	29.12	3,995,941	+0.56(+1.96%)
Feb 03, 2009	27.18	29.11	27.17	28.56	4,480,397	+1.69(+6.29%)
Feb 02, 2009	26.08	27.64	26.08	26.87	4,349,251	-0.39(-1.43%)
Jan 30, 2009	29.36	29.90	27.07	27.26	0	-1.37(-4.79%)
Jan 29, 2009	29.50	29.98	28.42	28.63	6,813,197	-0.31(-1.07%)
Jan 28, 2009	28.91	29.70	28.03	28.94	5,033,482	+1.26(+4.55%)
Jan 27, 2009	27.02	28.81	26.94	27.68	4,378,790	+1.71(+6.58%)
Jan 26, 2009	26.77	27.26	25.23	25.97	3,680,811	+0.15(+0.58%)
Jan 23, 2009	24.94	26.81	24.21	25.82	4,535,298	+0.07(+0.27%)
Jan 22, 2009	25.87	26.56	24.61	25.75	4,437,512	-0.92(-3.45%)
Jan 21, 2009	25.53	26.73	24.65	26.67	5,208,518	+2.09(+8.50%)
Jan 20, 2009	24.52	26.67	24.36	24.58	4,655,887	-1.90(-7.18%)
Jan 16, 2009	27.75	28.36	25.44	26.48	5,378,040	+0.10(+0.38%)
Jan 15, 2009	27.42	27.88	24.75	26.38	6,462,438	-0.66(-2.44%)
Jan 14, 2009	28.95	28.95	26.37	27.04	5,892,000	-3.16(-10.46%)
Jan 13, 2009	28.86	30.62	28.40	30.20	4,019,202	+1.23(+4.25%)
Jan 12, 2009	31.36	31.36	28.37	28.97	3,741,923	-2.74(-8.64%)
Jan 09, 2009	33.32	33.73	31.18	31.71	3,650,362	-1.21(-3.68%)
Jan 08, 2009	31.05	33.50	30.94	32.92	5,117,122	+1.55(+4.94%)
Jan 07, 2009	35.69	35.69	31.14	31.37	6,345,292	-5.22(-14.27%)
Jan 06, 2009	35.84	37.66	35.82	36.59	5,665,554	+1.72(+4.93%)
Jan 05, 2009	31.87	35.90	31.45	34.87	5,672,154	+2.72(+8.46%)
Jan 02, 2009	28.69	32.50	28.64	32.15	4,574,656	+3.57(+12.49%)

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.