Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	27.13	28.42	26.86	27.93	2,210,944	+1.44(+5.43%)
Mar 30, 2009	27.49	27.76	26.29	26.50	2,257,796	-3.37(-11.29%)
Mar 26, 2009	30.05	30.20	28.92	29.87	5,514,231	+0.22(+0.74%)
Mar 25, 2009	29.39	30.16	27.58	29.65	6,681,232	+1.04(+3.63%)
Mar 24, 2009	29.35	30.62	28.42	28.61	4,552,352	-1.71(-5.63%)
Mar 23, 2009	28.36	30.40	28.32	30.31	4,252,623	+4.43(+17.10%)
Mar 20, 2009	27.06	27.25	25.69	25.89	3,048,261	-1.45(-5.32%)
Mar 19, 2009	30.32	30.50	26.93	27.34	5,327,106	-2.01(-6.86%)
Mar 18, 2009	26.57	29.46	26.38	29.36	5,528,130	+2.50(+9.32%)
Mar 17, 2009	25.33	26.89	24.82	26.85	2,344,676	+1.49(+5.89%)
Mar 16, 2009	26.41	27.20	25.26	25.36	2,943,419	-0.29(-1.14%)
Mar 13, 2009	26.24	26.46	24.78	25.65	0	-0.03(-0.13%)
Mar 12, 2009	23.20	25.89	22.87	25.68	2,172,615	+2.41(+10.37%)
Mar 11, 2009	23.26	24.11	22.69	23.27	3,566,242	+0.75(+3.32%)
Mar 10, 2009	20.44	22.63	20.42	22.52	2,892,403	+2.97(+15.21%)
Mar 09, 2009	18.93	20.22	18.67	19.55	3,113,379	+0.45(+2.34%)
Mar 06, 2009	19.84	20.43	18.39	19.10	0	-0.56(-2.85%)
Mar 05, 2009	21.04	21.16	19.58	19.66	2,307,322	-1.98(-9.16%)
Mar 04, 2009	22.86	22.86	21.18	21.65	2,717,262	-0.85(-3.79%)
Mar 02, 2009	23.08	23.43	22.24	22.50	3,175,615	-1.48(-6.17%)
Feb 27, 2009	24.21	25.22	23.88	23.98	0	-1.49(-5.84%)
Feb 26, 2009	26.10	26.81	25.23	25.46	4,992,830	+0.54(+2.15%)
Feb 25, 2009	24.57	26.07	23.37	24.93	5,321,528	+0.12(+0.49%)
Feb 24, 2009	22.45	24.86	22.20	24.81	3,576,764	+2.53(+11.38%)
Feb 23, 2009	23.73	23.99	22.26	22.27	5,010,996	-0.55(-2.42%)
Feb 20, 2009	22.19	23.40	21.00	22.82	4,805,643	-0.35(-1.51%)
Feb 19, 2009	24.77	24.94	23.14	23.17	3,261,632	-1.16(-4.77%)
Feb 18, 2009	25.19	25.37	23.77	24.34	3,183,762	-0.26(-1.06%)
Feb 17, 2009	25.60	25.89	24.56	24.60	1,580,713	-2.56(-9.42%)
Feb 13, 2009	27.54	28.04	27.07	27.15	2,628,407	-0.93(-3.33%)
Feb 12, 2009	27.71	28.21	26.49	28.09	2,969,206	-0.43(-1.51%)
Feb 11, 2009	27.67	28.64	27.56	28.52	1,978,054	+1.34(+4.93%)
Feb 10, 2009	30.03	30.30	26.98	27.18	2,048,593	-3.12(-10.29%)
Feb 09, 2009	30.03	30.80	29.65	30.30	1,433,916	+0.31(+1.03%)
Feb 06, 2009	28.33	30.20	28.33	29.99	1,669,181	+2.38(+8.62%)
Feb 05, 2009	26.60	28.23	25.69	27.61	1,868,587	+0.66(+2.44%)
Feb 04, 2009	27.48	28.10	26.80	26.95	1,476,920	-0.06(-0.24%)
Feb 03, 2009	28.28	28.30	26.54	27.02	1,195,367	-0.84(-3.03%)
Feb 02, 2009	27.15	28.02	26.85	27.86	908,988	-0.14(-0.49%)
Jan 30, 2009	28.68	29.14	27.38	28.00	0	-0.36(-1.26%)
Jan 29, 2009	29.54	29.88	28.27	28.36	1,071,630	-2.17(-7.11%)
Jan 28, 2009	29.27	30.68	29.17	30.52	1,535,951	+3.35(+12.35%)
Jan 27, 2009	26.67	27.18	26.24	27.17	776,270	+1.02(+3.88%)
Jan 26, 2009	27.15	27.87	25.82	26.15	1,429,296	-0.53(-1.98%)
Jan 23, 2009	24.79	26.85	24.47	26.68	1,524,158	+0.98(+3.82%)
Jan 22, 2009	26.03	27.04	24.90	25.70	2,289,245	-1.21(-4.50%)
Jan 21, 2009	24.26	27.04	23.90	26.91	1,276,220	+3.32(+14.08%)
Jan 20, 2009	26.82	27.02	23.52	23.59	1,225,529	-4.91(-17.24%)
Jan 16, 2009	30.57	30.72	27.11	28.50	1,843,954	-1.29(-4.33%)
Jan 15, 2009	31.60	31.67	28.80	29.79	2,255,124	-1.94(-6.12%)
Jan 14, 2009	32.58	32.58	31.54	31.74	1,839,751	-1.77(-5.28%)
Jan 13, 2009	32.67	33.91	32.37	33.51	1,642,487	+0.34(+1.03%)
Jan 12, 2009	34.73	34.79	32.75	33.16	1,231,630	-1.83(-5.22%)
Jan 09, 2009	36.31	36.53	34.88	34.99	1,140,564	-1.19(-3.28%)
Jan 08, 2009	36.06	36.62	35.71	36.18	1,508,132	-0.24(-0.67%)
Jan 07, 2009	37.44	37.68	36.27	36.42	1,177,514	-1.75(-4.58%)
Jan 06, 2009	38.15	38.75	37.92	38.17	1,081,670	+0.53(+1.40%)
Jan 05, 2009	38.26	38.58	37.53	37.64	800,753	-0.99(-2.57%)
Jan 02, 2009	37.78	38.92	37.14	38.63	0	+0.53(+1.39%)

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.