Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	27.19	29.58	26.63	27.63	14,036	+1.38(+5.27%)
Mar 30, 2009	27.04	27.04	25.45	26.25	12,761	-2.68(-9.27%)
Mar 26, 2009	25.75	28.93	25.63	28.93	17,490	+3.39(+13.26%)
Mar 25, 2009	27.07	27.40	25.45	25.54	9,837	-1.27(-4.73%)
Mar 24, 2009	27.22	27.96	26.36	26.81	24,092	-0.77(-2.78%)
Mar 23, 2009	27.22	27.69	26.95	27.57	11,792	+1.41(+5.41%)
Mar 20, 2009	27.96	27.96	24.92	26.16	35,561	-1.56(-5.63%)
Mar 19, 2009	26.81	28.19	26.45	27.72	36,875	+1.68(+6.45%)
Mar 18, 2009	25.83	26.66	24.54	26.04	29,631	+0.56(+2.20%)
Mar 17, 2009	23.98	26.89	23.45	25.48	34,510	+1.41(+5.87%)
Mar 16, 2009	26.57	26.57	22.51	24.07	44,990	-2.50(-9.42%)
Mar 13, 2009	27.40	28.93	26.34	26.57	0	-0.41(-1.53%)
Mar 12, 2009	23.54	27.37	23.09	26.98	59,880	+3.56(+15.22%)
Mar 11, 2009	24.30	24.30	23.01	23.42	105,240	-0.15(-0.63%)
Mar 10, 2009	23.65	24.45	22.89	23.57	93,894	+0.50(+2.17%)
Mar 09, 2009	25.10	26.45	22.12	23.07	33,393	-3.03(-11.63%)
Mar 06, 2009	28.43	28.43	24.86	26.10	0	-1.77(-6.34%)
Mar 05, 2009	31.05	31.25	27.54	27.87	31,803	-3.12(-10.08%)
Mar 04, 2009	31.22	31.81	30.16	30.99	36,754	-3.00(-8.84%)
Mar 02, 2009	36.62	36.76	32.61	33.99	44,781	-2.80(-7.61%)
Feb 27, 2009	36.29	36.82	35.50	36.79	0	+0.32(+0.89%)
Feb 26, 2009	37.26	39.41	36.47	36.47	14,745	+0.18(+0.49%)
Feb 25, 2009	37.35	38.12	35.38	36.29	31,582	-1.80(-4.72%)
Feb 24, 2009	36.23	38.09	35.23	38.09	12,514	+2.15(+5.98%)
Feb 23, 2009	37.53	38.09	35.11	35.94	16,474	-1.68(-4.46%)
Feb 20, 2009	37.50	38.44	36.73	37.62	0	-1.15(-2.96%)
Feb 19, 2009	39.94	40.71	38.68	38.77	9,842	-1.65(-4.08%)
Feb 18, 2009	42.09	42.39	38.55	40.42	15,082	-1.97(-4.66%)
Feb 17, 2009	43.98	44.07	41.24	42.39	12,647	-1.77(-4.00%)
Feb 13, 2009	44.38	44.48	43.45	44.16	0	-0.47(-1.06%)
Feb 12, 2009	44.19	44.86	42.15	44.63	11,881	-0.85(-1.88%)
Feb 11, 2009	42.82	45.48	42.12	45.48	18,725	+2.33(+5.39%)
Feb 10, 2009	44.19	44.19	42.27	43.16	8,658	-1.33(-2.98%)
Feb 09, 2009	43.48	44.66	43.48	44.48	11,315	-0.44(-0.98%)
Feb 06, 2009	44.39	45.87	43.45	44.92	0	+0.53(+1.19%)
Feb 05, 2009	42.74	44.92	42.36	44.39	13,837	+0.94(+2.17%)
Feb 04, 2009	43.01	44.80	42.15	43.45	29,799	+0.74(+1.72%)
Feb 03, 2009	44.69	46.90	41.27	42.71	58,408	-1.91(-4.29%)
Feb 02, 2009	41.68	45.89	41.18	44.63	23,310	+0.88(+2.02%)
Jan 30, 2009	45.69	45.69	41.74	43.74	0	-1.86(-4.07%)
Jan 29, 2009	45.16	46.96	44.83	45.60	25,049	+0.24(+0.52%)
Jan 28, 2009	43.45	46.42	43.42	45.36	20,909	+1.80(+4.12%)
Jan 27, 2009	42.36	44.60	40.89	43.57	37,701	+1.21(+2.85%)
Jan 26, 2009	42.39	45.28	42.12	42.36	39,101	+0.71(+1.70%)
Jan 23, 2009	38.88	42.57	38.88	41.65	0	+0.85(+2.09%)
Jan 22, 2009	42.07	43.45	40.06	40.80	15,474	-1.33(-3.15%)
Jan 21, 2009	38.91	42.12	36.82	42.12	22,285	+4.68(+12.51%)
Jan 20, 2009	41.98	42.30	37.44	37.44	38,698	-4.30(-10.30%)
Jan 16, 2009	44.04	45.22	39.94	41.74	0	-1.56(-3.61%)
Jan 15, 2009	38.68	43.30	35.35	43.30	25,084	+3.98(+10.11%)
Jan 14, 2009	37.32	41.59	36.73	39.33	31,605	+2.21(+5.95%)
Jan 13, 2009	34.67	37.41	34.67	37.12	17,738	+1.47(+4.13%)
Jan 12, 2009	38.83	38.83	35.64	35.64	21,229	-3.27(-8.40%)
Jan 09, 2009	38.77	40.03	35.97	38.91	26,843	+0.32(+0.84%)
Jan 08, 2009	35.35	40.33	35.35	38.59	45,098	+3.39(+9.62%)
Jan 07, 2009	35.76	36.32	34.79	35.20	9,256	-0.15(-0.42%)
Jan 06, 2009	33.88	36.88	33.88	35.35	12,585	+1.18(+3.45%)
Jan 05, 2009	35.94	36.14	32.40	34.17	16,123	-2.06(-5.69%)
Jan 02, 2009	32.43	36.23	31.52	36.23	0	+4.71(+14.95%)

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.