Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	20.13	20.61	19.89	20.43	5,217,345	+0.52(+2.60%)
Mar 30, 2009	20.16	20.43	19.76	19.91	5,566,735	-1.52(-7.07%)
Mar 26, 2009	21.89	22.04	21.20	21.42	5,551,861	+0.06(+0.26%)
Mar 25, 2009	21.00	21.67	20.35	21.37	5,216,219	+0.57(+2.76%)
Mar 24, 2009	20.63	21.72	20.62	20.80	7,496,873	-0.93(-4.30%)
Mar 23, 2009	21.41	21.86	21.19	21.73	9,199,580	+0.75(+3.57%)
Mar 20, 2009	21.76	21.76	20.69	20.98	10,457,813	-0.41(-1.92%)
Mar 19, 2009	20.85	21.78	20.85	21.39	8,925,154	+0.65(+3.11%)
Mar 18, 2009	19.85	20.77	18.86	20.75	6,875,370	+0.74(+3.68%)
Mar 17, 2009	18.61	20.01	18.46	20.01	5,405,385	+1.38(+7.39%)
Mar 16, 2009	19.07	19.65	18.50	18.63	6,028,055	-0.15(-0.79%)
Mar 13, 2009	18.39	18.82	17.84	18.78	0	+0.55(+3.04%)
Mar 12, 2009	16.89	18.41	16.53	18.23	6,349,173	+1.25(+7.35%)
Mar 11, 2009	17.87	17.87	16.69	16.98	6,367,275	-0.84(-4.72%)
Mar 10, 2009	17.10	17.85	16.90	17.82	5,663,747	+1.16(+6.99%)
Mar 09, 2009	16.45	17.26	16.22	16.65	4,689,995	-0.10(-0.61%)
Mar 06, 2009	17.04	17.45	16.08	16.76	0	-0.11(-0.66%)
Mar 05, 2009	17.68	18.09	16.51	16.87	6,381,099	-1.45(-7.92%)
Mar 04, 2009	17.93	18.81	17.47	18.32	6,696,661	+0.77(+4.37%)
Mar 02, 2009	17.87	18.40	17.46	17.55	5,870,598	-0.79(-4.33%)
Feb 27, 2009	18.43	18.90	18.30	18.35	0	-0.63(-3.31%)
Feb 26, 2009	19.79	19.98	18.82	18.97	4,705,487	+0.03(+0.15%)
Feb 25, 2009	19.47	19.75	18.35	18.95	6,544,201	-0.67(-3.39%)
Feb 24, 2009	18.30	19.65	18.08	19.61	6,675,931	+1.46(+8.04%)
Feb 23, 2009	19.59	19.87	18.11	18.15	5,070,626	-0.47(-2.53%)
Feb 20, 2009	18.62	19.10	18.02	18.62	0	-0.52(-2.70%)
Feb 19, 2009	19.82	20.09	19.09	19.14	4,044,460	-0.53(-2.68%)
Feb 18, 2009	19.74	20.23	19.09	19.67	6,340,922	+0.11(+0.57%)
Feb 17, 2009	20.33	20.40	19.52	19.56	4,470,707	-1.53(-7.27%)
Feb 13, 2009	21.47	21.65	21.05	21.09	2,915,830	-0.42(-1.93%)
Feb 12, 2009	21.13	21.65	20.46	21.51	4,872,914	-0.55(-2.47%)
Feb 11, 2009	21.61	22.15	21.24	22.05	3,595,140	+0.74(+3.47%)
Feb 10, 2009	22.83	23.28	21.17	21.31	4,271,684	-1.86(-8.02%)
Feb 09, 2009	21.87	23.87	21.87	23.17	1,958,450	+0.08(+0.36%)
Feb 06, 2009	22.36	23.17	22.21	23.09	4,276,640	+0.67(+3.01%)
Feb 05, 2009	21.27	22.76	21.26	22.41	3,335,785	+0.69(+3.19%)
Feb 04, 2009	21.86	22.24	21.39	21.72	2,388,083	+0.10(+0.47%)
Feb 03, 2009	21.59	21.89	21.35	21.62	2,911,689	+0.21(+0.99%)
Feb 02, 2009	21.78	22.05	21.19	21.41	5,141,275	-1.15(-5.08%)
Jan 30, 2009	22.94	23.12	21.92	22.55	0	-0.12(-0.53%)
Jan 29, 2009	23.85	23.85	22.61	22.67	2,471,711	-1.56(-6.45%)
Jan 28, 2009	24.91	24.91	23.55	24.23	3,075,435	+1.11(+4.80%)
Jan 27, 2009	22.98	23.32	22.49	23.12	2,219,913	+0.51(+2.25%)
Jan 26, 2009	23.01	23.64	22.19	22.62	2,627,636	-0.06(-0.24%)
Jan 23, 2009	21.65	22.88	21.49	22.67	3,375,575	+0.27(+1.20%)
Jan 22, 2009	23.27	23.31	22.03	22.40	3,882,653	-1.40(-5.90%)
Jan 21, 2009	22.16	23.91	21.72	23.81	3,998,150	+2.11(+9.71%)
Jan 20, 2009	22.35	23.60	21.69	21.70	4,124,047	-1.49(-6.42%)
Jan 16, 2009	23.66	24.02	22.85	23.19	0	+0.13(+0.56%)
Jan 15, 2009	22.64	23.76	21.83	23.06	2,940,040	+0.36(+1.59%)
Jan 14, 2009	23.65	23.91	22.50	22.70	2,542,376	-1.63(-6.69%)
Jan 13, 2009	24.34	24.66	23.87	24.33	3,207,709	-0.22(-0.90%)
Jan 12, 2009	25.60	25.65	24.26	24.55	2,024,682	-0.87(-3.42%)
Jan 09, 2009	26.37	26.43	25.31	25.42	1,582,573	-0.90(-3.41%)
Jan 08, 2009	25.79	26.54	25.72	26.31	1,601,257	+0.25(+0.96%)
Jan 07, 2009	27.23	27.26	25.94	26.06	1,870,727	-1.59(-5.75%)
Jan 06, 2009	28.20	28.28	27.27	27.65	1,883,752	+0.10(+0.37%)
Jan 05, 2009	27.26	28.19	26.89	27.55	1,707,015	+0.04(+0.13%)
Jan 02, 2009	26.71	27.73	25.76	27.51	0	+1.40(+5.38%)

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.