Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	21.49	21.49	20.56	20.90	421,067	-0.38(-1.79%)
Mar 30, 2009	22.09	22.26	21.12	21.28	410,374	-0.17(-0.79%)
Mar 26, 2009	19.86	21.66	19.57	21.45	451,372	+1.75(+8.88%)
Mar 25, 2009	20.22	20.22	19.30	19.70	233,065	+0.11(+0.56%)
Mar 24, 2009	20.09	20.47	19.40	19.59	541,682	-0.80(-3.92%)
Mar 23, 2009	20.07	20.43	19.82	20.39	425,520	+0.59(+2.98%)
Mar 20, 2009	19.84	20.10	19.61	19.80	413,277	+0.16(+0.81%)
Mar 19, 2009	19.27	19.73	18.98	19.64	234,177	+0.37(+1.92%)
Mar 18, 2009	18.63	19.60	18.63	19.27	386,823	-0.29(-1.48%)
Mar 17, 2009	19.44	19.66	18.60	19.56	493,524	+0.04(+0.20%)
Mar 16, 2009	20.62	20.79	19.17	19.52	723,720	-1.05(-5.10%)
Mar 13, 2009	21.04	21.04	19.59	20.57	507,841	-0.57(-2.70%)
Mar 12, 2009	19.50	21.69	18.76	21.14	1,043,801	+1.52(+7.75%)
Mar 11, 2009	20.06	20.10	18.50	19.62	1,211,518	-0.68(-3.35%)
Mar 10, 2009	19.35	22.75	18.50	20.30	5,380,543	-10.28(-33.62%)
Mar 09, 2009	31.46	31.72	29.76	30.58	1,189,100	-1.20(-3.78%)
Mar 06, 2009	32.36	33.84	30.66	31.78	389,284	-0.43(-1.33%)
Mar 05, 2009	33.32	33.48	31.85	32.21	294,846	-1.13(-3.39%)
Mar 04, 2009	31.00	34.39	31.00	33.34	726,668	+2.96(+9.74%)
Mar 02, 2009	30.41	32.40	29.51	30.38	881,255	-0.84(-2.69%)
Feb 27, 2009	33.15	33.16	30.85	31.22	1,010,698	-2.68(-7.91%)
Feb 26, 2009	35.43	35.81	33.71	33.90	293,254	-1.22(-3.47%)
Feb 25, 2009	35.00	35.33	33.34	35.12	485,649	-0.22(-0.62%)
Feb 24, 2009	35.17	35.99	34.03	35.34	381,931	+0.09(+0.26%)
Feb 23, 2009	37.55	38.06	34.75	35.25	465,112	-2.00(-5.37%)
Feb 20, 2009	37.11	38.39	36.55	37.25	381,339	-0.34(-0.90%)
Feb 19, 2009	39.32	39.50	37.11	37.59	264,841	-1.30(-3.34%)
Feb 18, 2009	38.58	39.39	37.25	38.89	521,599	+0.32(+0.83%)
Feb 17, 2009	39.00	39.12	38.00	38.57	278,313	-1.46(-3.65%)
Feb 13, 2009	39.23	41.22	39.05	40.03	468,825	+0.90(+2.30%)
Feb 12, 2009	38.63	39.13	37.31	39.13	273,133	+1.02(+2.68%)
Feb 11, 2009	37.68	38.29	37.68	38.11	362,780	+0.43(+1.14%)
Feb 10, 2009	38.70	39.24	37.28	37.68	226,446	-1.03(-2.66%)
Feb 09, 2009	39.29	39.83	38.40	38.71	282,244	-0.49(-1.25%)
Feb 06, 2009	39.00	40.00	38.66	39.20	445,038	+0.36(+0.93%)
Feb 05, 2009	36.26	38.93	36.00	38.84	501,554	+2.59(+7.14%)
Feb 04, 2009	36.86	36.96	36.10	36.25	382,891	+0.16(+0.44%)
Feb 03, 2009	37.92	37.97	36.00	36.09	405,886	-1.09(-2.93%)
Feb 02, 2009	37.35	37.39	36.26	37.18	306,103	+0.12(+0.32%)
Jan 30, 2009	37.54	38.31	36.50	37.06	373,909	-0.30(-0.80%)
Jan 29, 2009	38.20	38.25	36.88	37.36	185,069	-0.84(-2.20%)
Jan 28, 2009	39.00	39.30	37.70	38.20	407,337	-0.02(-0.05%)
Jan 27, 2009	38.65	38.82	38.00	38.22	397,172	-0.23(-0.60%)
Jan 26, 2009	40.00	40.00	38.25	38.45	464,898	-0.92(-2.34%)
Jan 23, 2009	40.50	40.50	38.75	39.37	807,133	+0.02(+0.05%)
Jan 22, 2009	39.49	39.97	38.80	39.35	395,653	-0.50(-1.25%)
Jan 21, 2009	39.00	39.96	37.11	39.85	608,620	+1.54(+4.02%)
Jan 20, 2009	38.36	39.69	38.16	38.31	621,946	-0.93(-2.37%)
Jan 16, 2009	37.78	39.30	37.66	39.24	2,149,301	+1.04(+2.72%)
Jan 15, 2009	36.01	38.41	36.00	38.20	1,072,378	+3.96(+11.57%)
Jan 14, 2009	35.50	35.50	33.00	34.24	696,967	-1.71(-4.76%)
Jan 13, 2009	35.31	36.54	35.00	35.95	297,446	+0.34(+0.95%)
Jan 12, 2009	35.88	36.24	35.12	35.61	254,218	-0.04(-0.11%)
Jan 09, 2009	36.02	37.03	35.55	35.65	321,409	-1.24(-3.36%)
Jan 08, 2009	36.46	37.95	35.27	36.89	397,280	+0.14(+0.38%)
Jan 07, 2009	37.84	38.04	36.50	36.75	1,432,428	-1.03(-2.73%)
Jan 06, 2009	39.44	40.00	37.65	37.78	666,879	-1.60(-4.06%)
Jan 05, 2009	39.22	39.73	38.46	39.38	712,057	+1.12(+2.93%)

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.