Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	17.05	18.19	16.71	17.85	11,518,280	+1.39(+8.44%)
Mar 30, 2009	16.95	17.18	16.38	16.46	8,011,077	-1.73(-9.51%)
Mar 26, 2009	18.51	18.99	16.76	18.19	9,483,780	-0.20(-1.09%)
Mar 25, 2009	18.76	19.27	16.82	18.39	9,428,865	+0.00(+0.00%)
Mar 24, 2009	19.23	19.87	18.02	18.39	8,854,393	-1.73(-8.60%)
Mar 23, 2009	18.32	20.16	18.27	20.12	11,538,296	+3.19(+18.84%)
Mar 20, 2009	18.18	18.80	16.93	16.93	10,132,548	-2.03(-10.71%)
Mar 19, 2009	19.97	20.17	18.43	18.96	8,647,417	-0.67(-3.40%)
Mar 18, 2009	18.46	19.69	17.61	19.63	9,632,875	+0.92(+4.90%)
Mar 17, 2009	17.62	18.73	16.75	18.71	9,314,944	+1.34(+7.71%)
Mar 16, 2009	18.99	19.43	17.21	17.37	8,528,429	-1.39(-7.41%)
Mar 13, 2009	19.94	20.15	18.23	18.76	0	-1.08(-5.44%)
Mar 12, 2009	18.26	20.01	17.85	19.84	10,818,846	+1.63(+8.95%)
Mar 11, 2009	19.00	19.00	17.78	18.21	10,115,427	-0.39(-2.10%)
Mar 10, 2009	16.99	18.72	16.56	18.60	13,419,651	+2.15(+13.07%)
Mar 09, 2009	15.83	16.53	15.46	16.45	6,974,718	+0.37(+2.30%)
Mar 06, 2009	16.38	16.70	14.93	16.08	0	-0.08(-0.50%)
Mar 05, 2009	17.19	17.43	15.97	16.16	10,779,275	-1.35(-7.71%)
Mar 04, 2009	17.58	18.09	17.05	17.51	10,340,713	+0.53(+3.12%)
Mar 02, 2009	17.47	18.16	16.82	16.98	13,546,992	-1.29(-7.06%)
Feb 27, 2009	18.56	19.59	18.06	18.27	0	-0.60(-3.18%)
Feb 26, 2009	20.60	21.27	18.69	18.87	9,424,361	-1.40(-6.91%)
Feb 25, 2009	20.58	21.32	19.27	20.27	9,719,552	-0.31(-1.51%)
Feb 24, 2009	18.76	20.65	18.76	20.58	10,504,308	+1.95(+10.47%)
Feb 23, 2009	20.24	20.44	18.55	18.63	12,022,819	-1.53(-7.59%)
Feb 20, 2009	17.53	20.22	16.99	20.16	10,661,239	+2.01(+11.07%)
Feb 19, 2009	19.65	19.97	17.84	18.15	7,820,848	-1.17(-6.06%)
Feb 18, 2009	19.42	19.70	18.60	19.32	6,202,510	+0.29(+1.52%)
Feb 17, 2009	19.46	19.91	18.56	19.03	7,124,760	-1.04(-5.18%)
Feb 13, 2009	21.33	21.54	20.00	20.07	6,491,778	-1.48(-6.87%)
Feb 12, 2009	21.37	21.77	19.75	21.55	10,542,136	-0.95(-4.22%)
Feb 11, 2009	22.71	23.01	21.26	22.50	6,348,839	+0.12(+0.54%)
Feb 10, 2009	25.05	25.47	22.24	22.38	8,087,062	-3.09(-12.13%)
Feb 09, 2009	24.97	25.58	24.54	25.47	3,925,413	+0.50(+2.00%)
Feb 06, 2009	23.70	25.15	23.04	24.97	6,129,751	+1.98(+8.61%)
Feb 05, 2009	23.07	24.10	22.66	22.99	6,794,335	-1.11(-4.61%)
Feb 04, 2009	24.43	25.22	24.03	24.10	5,230,003	-0.24(-0.99%)
Feb 03, 2009	23.83	24.62	23.14	24.34	7,668,557	+0.85(+3.62%)
Feb 02, 2009	22.79	23.66	22.17	23.49	8,590,592	+0.15(+0.64%)
Jan 30, 2009	24.72	25.28	22.87	23.34	0	-1.04(-4.27%)
Jan 29, 2009	25.22	26.43	24.28	24.38	10,033,292	-1.77(-6.77%)
Jan 28, 2009	24.15	26.40	23.80	26.15	8,905,123	+2.71(+11.56%)
Jan 27, 2009	23.04	23.51	22.55	23.44	4,436,699	+0.79(+3.49%)
Jan 26, 2009	22.77	23.39	22.00	22.65	4,925,781	+0.00(+0.00%)
Jan 23, 2009	21.59	22.80	21.23	22.65	6,939,071	+0.13(+0.58%)
Jan 22, 2009	22.52	23.93	21.71	22.52	7,091,426	-0.70(-3.01%)
Jan 21, 2009	21.10	23.63	20.43	23.22	8,093,520	+2.52(+12.17%)
Jan 20, 2009	22.93	23.87	20.50	20.70	9,565,049	-2.57(-11.04%)
Jan 16, 2009	23.28	23.81	21.94	23.27	7,466,479	+0.57(+2.51%)
Jan 15, 2009	21.66	23.37	20.72	22.70	6,024,431	+1.04(+4.80%)
Jan 14, 2009	21.85	22.30	21.40	21.66	5,339,023	-0.95(-4.20%)
Jan 13, 2009	21.41	22.81	21.20	22.61	4,193,954	+0.88(+4.05%)
Jan 12, 2009	22.33	22.92	21.34	21.73	5,031,007	-0.75(-3.34%)
Jan 09, 2009	24.25	24.42	22.29	22.48	5,627,328	-1.71(-7.07%)
Jan 08, 2009	24.58	24.69	23.83	24.19	3,490,350	-0.66(-2.66%)
Jan 07, 2009	25.51	25.73	24.69	24.85	4,200,007	-0.87(-3.38%)
Jan 06, 2009	25.84	26.50	24.87	25.72	6,608,292	+0.14(+0.55%)
Jan 05, 2009	25.96	26.99	25.15	25.58	5,622,115	-0.68(-2.59%)
Jan 02, 2009	27.66	27.77	26.15	26.26	0	-1.51(-5.44%)

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.