Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	22.48	22.48	21.13	21.22	12,741,530	-0.64(-2.91%)
Mar 30, 2009	22.27	22.54	21.38	21.86	12,029,783	-2.76(-11.20%)
Mar 26, 2009	24.81	25.49	24.39	24.61	14,901,676	+0.27(+1.09%)
Mar 25, 2009	24.22	24.90	23.38	24.35	13,015,854	-0.05(-0.21%)
Mar 24, 2009	24.16	24.98	23.90	24.40	10,462,985	-0.47(-1.87%)
Mar 23, 2009	24.06	24.92	23.93	24.87	15,788,797	+2.51(+11.21%)
Mar 20, 2009	23.28	23.35	22.27	22.36	15,152,961	-1.87(-7.72%)
Mar 19, 2009	22.91	24.23	22.91	24.23	18,694,804	+2.14(+9.71%)
Mar 18, 2009	22.07	22.78	21.27	22.09	16,622,123	-0.21(-0.93%)
Mar 17, 2009	21.77	22.29	21.52	22.29	12,147,463	+0.51(+2.34%)
Mar 16, 2009	21.36	22.14	21.13	21.78	14,421,155	+0.42(+1.97%)
Mar 13, 2009	21.81	22.00	20.74	21.36	0	-0.50(-2.27%)
Mar 12, 2009	20.96	21.95	20.58	21.86	11,806,654	+1.04(+5.01%)
Mar 11, 2009	21.23	21.58	20.42	20.82	11,228,337	-0.10(-0.49%)
Mar 10, 2009	19.71	21.58	19.71	20.92	17,608,038	+1.73(+9.01%)
Mar 09, 2009	18.29	19.79	18.11	19.19	12,404,580	+0.74(+4.01%)
Mar 06, 2009	18.58	19.03	17.74	18.45	0	+0.24(+1.34%)
Mar 05, 2009	18.76	19.48	17.83	18.21	12,546,292	-1.27(-6.53%)
Mar 04, 2009	19.08	20.06	18.86	19.48	12,287,032	+1.81(+10.25%)
Mar 02, 2009	19.13	19.18	17.60	17.67	16,127,618	-2.09(-10.59%)
Feb 27, 2009	19.04	20.65	18.85	19.76	0	-0.06(-0.30%)
Feb 26, 2009	20.09	20.98	19.76	19.82	12,819,689	+0.10(+0.49%)
Feb 25, 2009	19.54	20.49	18.87	19.72	13,669,718	+0.23(+1.18%)
Feb 24, 2009	18.08	19.60	18.04	19.49	14,228,790	+1.51(+8.38%)
Feb 23, 2009	19.88	19.88	17.95	17.98	10,889,688	-1.20(-6.28%)
Feb 20, 2009	18.94	19.60	18.48	19.19	0	-0.64(-3.24%)
Feb 19, 2009	19.45	20.50	18.99	19.83	14,101,199	+0.78(+4.11%)
Feb 18, 2009	19.03	19.20	18.61	19.05	13,094,961	+0.33(+1.78%)
Feb 17, 2009	19.83	20.53	18.63	18.72	12,662,534	-2.30(-10.94%)
Feb 13, 2009	20.65	21.49	19.57	21.01	9,187,335	+0.26(+1.25%)
Feb 12, 2009	20.27	20.84	19.82	20.76	10,962,468	-0.14(-0.67%)
Feb 11, 2009	21.27	21.75	20.21	20.90	10,904,239	-0.09(-0.42%)
Feb 10, 2009	22.52	23.11	20.48	20.98	15,753,501	-1.26(-5.65%)
Feb 09, 2009	21.75	23.48	21.74	22.24	15,767,677	+0.67(+3.08%)
Feb 06, 2009	20.43	21.99	20.25	21.58	12,047,620	+0.86(+4.18%)
Feb 05, 2009	19.99	21.03	19.27	20.71	12,672,691	+0.50(+2.49%)
Feb 04, 2009	19.65	20.79	19.33	20.21	14,163,587	+1.27(+6.71%)
Feb 03, 2009	19.42	19.45	18.26	18.94	13,835,318	-0.25(-1.31%)
Feb 02, 2009	19.00	19.69	18.80	19.19	10,604,692	-0.35(-1.82%)
Jan 30, 2009	20.69	20.82	19.39	19.54	0	-0.65(-3.22%)
Jan 29, 2009	20.61	21.07	19.98	20.19	12,082,142	-1.20(-5.63%)
Jan 28, 2009	20.38	21.51	20.02	21.40	14,700,469	+1.59(+8.02%)
Jan 27, 2009	19.57	20.21	18.76	19.81	11,718,911	+0.33(+1.71%)
Jan 26, 2009	19.49	20.44	18.92	19.48	11,660,851	+0.53(+2.81%)
Jan 23, 2009	17.28	19.59	17.07	18.94	10,153,048	+1.08(+6.04%)
Jan 22, 2009	18.11	18.45	17.23	17.87	10,287,662	-0.44(-2.42%)
Jan 21, 2009	17.10	18.38	16.79	18.31	10,908,405	+1.79(+10.83%)
Jan 20, 2009	17.66	18.38	16.40	16.52	10,264,491	-1.40(-7.83%)
Jan 16, 2009	18.11	18.28	17.31	17.92	0	+0.21(+1.17%)
Jan 15, 2009	17.60	18.10	16.84	17.72	12,431,762	-0.04(-0.25%)
Jan 14, 2009	18.83	19.03	17.44	17.76	10,537,594	-1.80(-9.18%)
Jan 13, 2009	19.00	19.92	18.55	19.56	9,084,515	+0.55(+2.92%)
Jan 12, 2009	19.32	19.88	18.69	19.00	9,400,995	-1.00(-4.99%)
Jan 09, 2009	21.45	21.61	19.89	20.00	8,727,392	-1.62(-7.49%)
Jan 08, 2009	21.00	21.75	20.81	21.62	11,307,173	+0.13(+0.58%)
Jan 07, 2009	21.97	22.12	20.97	21.50	12,062,927	-0.98(-4.34%)
Jan 06, 2009	21.64	23.25	21.58	22.47	17,707,566	+1.48(+7.04%)
Jan 05, 2009	19.82	21.41	19.40	20.99	15,134,163	+1.16(+5.85%)
Jan 02, 2009	18.14	20.07	18.11	19.83	0	+1.77(+9.78%)

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.