Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	25.21	25.25	23.86	23.96	2,275,349	-1.21(-4.81%)
Mar 30, 2009	23.53	25.30	23.19	25.17	2,372,147	+0.52(+2.11%)
Mar 26, 2009	23.08	24.68	22.98	24.65	2,067,907	+1.22(+5.21%)
Mar 25, 2009	22.52	23.84	22.52	23.43	2,094,133	+0.94(+4.18%)
Mar 24, 2009	22.51	22.84	22.07	22.49	1,401,772	+0.11(+0.49%)
Mar 23, 2009	22.07	22.50	21.22	22.38	1,799,128	+0.54(+2.47%)
Mar 20, 2009	21.59	22.34	21.50	21.84	1,965,634	+0.33(+1.53%)
Mar 19, 2009	21.75	22.59	21.25	21.51	1,771,782	-0.79(-3.54%)
Mar 18, 2009	21.94	22.87	21.75	22.30	2,630,385	+0.15(+0.68%)
Mar 17, 2009	20.75	22.26	20.55	22.15	3,343,970	+1.58(+7.68%)
Mar 16, 2009	23.04	23.13	19.65	20.57	4,890,977	-2.56(-11.07%)
Mar 13, 2009	22.82	23.17	21.75	23.13	2,429,442	+0.37(+1.63%)
Mar 12, 2009	22.37	22.98	22.12	22.76	1,869,256	+0.30(+1.34%)
Mar 11, 2009	21.74	22.84	21.44	22.46	2,175,275	+0.46(+2.09%)
Mar 10, 2009	21.93	22.16	21.22	22.00	2,547,342	+0.96(+4.56%)
Mar 09, 2009	20.54	21.68	20.18	21.04	2,163,810	+0.24(+1.15%)
Mar 06, 2009	21.04	21.49	20.30	20.80	2,184,907	-0.16(-0.76%)
Mar 05, 2009	22.13	22.26	20.79	20.96	3,190,084	-0.95(-4.34%)
Mar 04, 2009	23.76	24.00	21.27	21.91	6,201,276	-1.90(-7.98%)
Mar 02, 2009	24.49	24.76	23.80	23.81	3,118,365	-0.86(-3.49%)
Feb 27, 2009	24.01	25.39	23.80	24.67	3,384,392	-0.07(-0.28%)
Feb 26, 2009	26.14	26.43	21.80	24.74	7,045,432	-1.41(-5.39%)
Feb 25, 2009	25.13	26.53	25.12	26.15	3,517,346	+1.03(+4.10%)
Feb 24, 2009	25.04	25.67	24.75	25.12	5,498,835	+0.32(+1.29%)
Feb 23, 2009	24.35	25.40	23.94	24.80	4,730,353	+1.18(+5.00%)
Feb 20, 2009	21.60	23.90	20.14	23.62	9,914,209	+3.96(+20.14%)
Feb 19, 2009	21.85	22.09	19.29	19.66	4,099,660	-2.15(-9.86%)
Feb 18, 2009	21.80	21.99	21.07	21.81	1,401,606	+0.02(+0.09%)
Feb 17, 2009	21.70	22.13	21.21	21.79	1,580,636	-0.45(-2.02%)
Feb 13, 2009	22.28	22.60	21.83	22.24	918,302	-0.09(-0.40%)
Feb 12, 2009	21.72	22.42	20.11	22.33	2,490,309	+0.24(+1.09%)
Feb 11, 2009	22.02	22.56	21.76	22.09	1,550,631	+0.21(+0.96%)
Feb 10, 2009	22.35	22.76	21.79	21.88	1,789,277	-0.54(-2.41%)
Feb 09, 2009	22.31	22.66	21.88	22.42	975,807	+0.06(+0.27%)
Feb 06, 2009	21.94	22.42	21.32	22.36	1,261,953	+0.20(+0.90%)
Feb 05, 2009	22.12	22.42	21.67	22.16	1,167,717	-0.22(-0.98%)
Feb 04, 2009	23.28	23.57	22.01	22.38	2,593,912	-0.82(-3.53%)
Feb 03, 2009	22.75	23.51	22.45	23.20	2,420,491	+0.78(+3.48%)
Feb 02, 2009	21.62	22.79	21.57	22.42	1,489,222	+0.62(+2.84%)
Jan 30, 2009	21.75	22.45	21.55	21.80	946,733	+0.02(+0.09%)
Jan 29, 2009	20.97	21.96	20.87	21.78	1,280,831	+0.71(+3.37%)
Jan 28, 2009	21.62	21.62	20.83	21.07	1,407,787	-0.13(-0.61%)
Jan 27, 2009	21.36	21.69	20.47	21.20	3,124,723	+0.18(+0.86%)
Jan 26, 2009	21.78	21.97	20.03	21.02	4,239,211	-0.64(-2.95%)
Jan 23, 2009	21.35	21.84	20.82	21.66	2,273,325	+0.29(+1.36%)
Jan 22, 2009	20.58	21.88	20.58	21.37	3,501,720	+0.72(+3.49%)
Jan 21, 2009	21.38	21.38	19.94	20.65	2,570,056	-0.63(-2.96%)
Jan 20, 2009	21.45	21.92	20.91	21.28	2,646,528	-0.13(-0.61%)
Jan 16, 2009	20.93	21.53	20.01	21.41	2,135,799	+0.73(+3.52%)
Jan 15, 2009	19.00	21.10	18.47	20.68	4,019,839	+1.81(+9.60%)
Jan 14, 2009	19.49	19.74	18.78	18.87	1,763,202	-0.83(-4.21%)
Jan 13, 2009	19.92	20.32	19.54	19.70	2,828,719	-0.31(-1.55%)
Jan 12, 2009	19.37	20.06	19.24	20.01	1,879,991	+0.65(+3.36%)
Jan 09, 2009	18.74	20.27	18.35	19.36	4,454,993	+1.55(+8.70%)
Jan 08, 2009	17.57	18.31	17.45	17.81	1,561,613	+0.23(+1.31%)
Jan 07, 2009	17.35	17.73	17.24	17.58	1,667,686	+0.07(+0.40%)
Jan 06, 2009	17.43	17.78	17.18	17.51	1,283,873	+0.26(+1.51%)
Jan 05, 2009	17.75	17.94	17.06	17.25	1,548,081	-0.65(-3.63%)

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.