Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	26.22	26.73	25.91	26.19	2,398,078	+0.18(+0.71%)
Mar 30, 2009	26.70	26.98	25.60	26.01	2,277,255	-1.96(-7.00%)
Mar 26, 2009	26.43	27.99	26.36	27.97	3,809,540	+1.63(+6.21%)
Mar 25, 2009	25.45	26.93	25.45	26.33	5,562,619	+0.15(+0.56%)
Mar 24, 2009	25.76	26.63	25.61	26.18	2,751,270	+0.05(+0.21%)
Mar 23, 2009	25.21	26.15	25.17	26.13	2,322,233	+1.92(+7.93%)
Mar 20, 2009	25.37	25.37	24.06	24.21	2,297,359	-1.02(-4.03%)
Mar 19, 2009	25.21	25.51	24.77	25.23	2,529,152	+0.30(+1.21%)
Mar 18, 2009	24.03	25.19	23.56	24.93	2,660,389	+0.69(+2.86%)
Mar 17, 2009	23.26	24.23	22.98	24.23	2,116,007	+0.75(+3.18%)
Mar 16, 2009	23.72	24.23	23.41	23.49	2,678,409	-0.23(-0.98%)
Mar 13, 2009	23.96	24.07	23.32	23.72	0	-0.17(-0.71%)
Mar 12, 2009	23.31	23.96	22.63	23.89	1,885,895	+0.58(+2.48%)
Mar 11, 2009	23.47	23.57	22.87	23.31	2,986,270	+0.21(+0.90%)
Mar 10, 2009	21.87	23.10	21.87	23.10	3,048,740	+1.63(+7.57%)
Mar 09, 2009	21.77	22.41	21.34	21.48	3,148,033	-0.59(-2.69%)
Mar 06, 2009	22.57	22.94	21.36	22.07	0	-0.22(-1.00%)
Mar 05, 2009	23.02	23.39	21.91	22.29	4,424,784	-1.85(-7.66%)
Mar 04, 2009	24.35	24.51	23.83	24.14	4,693,720	-0.08(-0.32%)
Mar 02, 2009	25.33	25.33	24.13	24.22	2,258,249	-1.50(-5.84%)
Feb 27, 2009	26.09	26.56	25.60	25.72	0	-0.73(-2.77%)
Feb 26, 2009	27.53	27.73	26.30	26.45	2,417,692	-0.82(-3.02%)
Feb 25, 2009	27.97	28.22	26.99	27.28	2,244,290	-1.07(-3.78%)
Feb 24, 2009	27.53	28.54	27.01	28.35	2,210,744	+0.97(+3.55%)
Feb 23, 2009	29.16	29.31	27.30	27.38	2,490,375	-1.50(-5.20%)
Feb 20, 2009	28.71	29.61	28.24	28.88	0	-0.17(-0.58%)
Feb 19, 2009	30.31	30.32	28.98	29.05	2,215,422	-0.76(-2.53%)
Feb 18, 2009	30.05	30.49	29.35	29.81	2,536,125	+0.08(+0.28%)
Feb 17, 2009	30.66	30.66	29.43	29.72	3,061,752	-1.64(-5.23%)
Feb 13, 2009	31.00	32.14	31.00	31.36	2,530,056	+0.53(+1.73%)
Feb 12, 2009	30.52	30.87	29.77	30.83	2,262,583	-0.22(-0.70%)
Feb 11, 2009	31.44	32.52	30.56	31.05	2,314,810	+0.66(+2.18%)
Feb 10, 2009	31.54	31.99	30.05	30.39	2,167,096	-1.54(-4.83%)
Feb 09, 2009	32.01	32.47	31.39	31.93	2,451,136	-0.35(-1.07%)
Feb 06, 2009	31.33	32.43	31.30	32.27	2,034,923	+0.89(+2.85%)
Feb 05, 2009	30.52	31.83	29.97	31.38	2,926,164	+0.53(+1.72%)
Feb 04, 2009	30.71	31.56	30.56	30.85	2,175,499	+0.54(+1.78%)
Feb 03, 2009	29.77	30.53	28.95	30.31	2,769,159	+0.93(+3.18%)
Feb 02, 2009	29.00	30.09	28.83	29.38	3,063,069	-0.08(-0.26%)
Jan 30, 2009	30.37	30.37	29.14	29.45	0	-1.09(-3.56%)
Jan 29, 2009	31.66	32.04	30.29	30.54	2,169,439	-1.67(-5.19%)
Jan 28, 2009	31.40	32.53	31.18	32.21	2,559,758	+1.49(+4.84%)
Jan 27, 2009	30.30	30.93	30.09	30.72	1,924,649	+0.78(+2.60%)
Jan 26, 2009	30.00	31.10	29.58	29.95	2,435,760	-0.18(-0.59%)
Jan 23, 2009	28.91	30.89	28.70	30.12	2,910,792	+0.40(+1.35%)
Jan 22, 2009	30.00	30.09	28.93	29.72	4,853,967	-0.70(-2.31%)
Jan 21, 2009	31.46	31.60	29.53	30.42	4,286,231	-0.63(-2.04%)
Jan 20, 2009	28.06	31.90	28.04	31.06	5,422,862	+0.40(+1.31%)
Jan 16, 2009	31.56	31.56	29.62	30.66	0	+0.00(+0.00%)
Jan 15, 2009	30.32	30.99	29.37	30.66	2,007,425	+0.62(+2.05%)
Jan 14, 2009	30.86	30.89	29.75	30.04	2,192,505	-1.27(-4.06%)
Jan 13, 2009	31.46	31.99	30.86	31.31	1,575,835	-0.18(-0.56%)
Jan 12, 2009	32.57	32.57	31.25	31.49	1,299,507	-1.09(-3.36%)
Jan 09, 2009	33.39	33.60	32.04	32.58	1,417,104	-0.72(-2.15%)
Jan 08, 2009	32.88	33.30	32.20	33.30	2,312,163	+0.13(+0.40%)
Jan 07, 2009	35.03	35.03	32.80	33.17	1,836,194	-2.18(-6.17%)
Jan 06, 2009	35.33	35.80	34.64	35.35	2,203,076	+0.40(+1.15%)
Jan 05, 2009	34.91	35.16	34.04	34.95	2,686,494	+0.14(+0.40%)
Jan 02, 2009	33.29	34.96	32.30	34.81	0	+2.02(+6.16%)

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.