Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	27.28	29.38	27.21	29.07	8,596,613	+2.08(+7.71%)
Mar 30, 2009	27.28	27.92	26.89	26.99	6,021,428	-1.83(-6.35%)
Mar 26, 2009	28.13	28.87	27.10	28.82	6,326,554	+0.77(+2.75%)
Mar 25, 2009	28.81	29.18	26.28	28.05	7,995,878	-0.46(-1.61%)
Mar 24, 2009	29.53	30.17	28.21	28.51	8,337,528	-1.87(-6.16%)
Mar 23, 2009	28.05	30.40	28.02	30.38	8,677,580	+3.80(+14.30%)
Mar 20, 2009	27.52	28.03	26.50	26.58	7,450,841	-1.01(-3.66%)
Mar 19, 2009	27.82	28.48	27.05	27.59	8,993,955	+0.25(+0.91%)
Mar 18, 2009	26.14	27.50	25.29	27.34	8,317,167	+0.99(+3.76%)
Mar 17, 2009	24.49	26.40	24.38	26.35	7,588,341	+1.76(+7.16%)
Mar 16, 2009	26.89	26.89	24.47	24.59	7,692,684	-2.31(-8.59%)
Mar 13, 2009	26.98	27.25	25.92	26.90	0	+0.04(+0.15%)
Mar 12, 2009	25.33	27.00	25.14	26.86	7,411,021	+1.42(+5.58%)
Mar 11, 2009	26.75	26.84	25.10	25.44	6,745,327	-0.80(-3.05%)
Mar 10, 2009	24.10	26.53	23.67	26.24	9,315,309	+2.45(+10.30%)
Mar 09, 2009	23.46	24.02	23.08	23.79	6,415,393	-0.23(-0.96%)
Mar 06, 2009	25.21	25.21	22.88	24.02	0	+0.10(+0.42%)
Mar 05, 2009	24.63	25.11	23.56	23.92	7,642,980	-1.53(-6.01%)
Mar 04, 2009	25.54	25.99	24.71	25.45	6,842,001	+1.01(+4.13%)
Mar 02, 2009	25.61	26.19	24.21	24.44	9,480,626	-1.79(-6.82%)
Feb 27, 2009	26.74	27.43	26.07	26.23	0	-1.21(-4.41%)
Feb 26, 2009	29.49	29.79	27.22	27.44	6,015,982	-1.66(-5.70%)
Feb 25, 2009	29.54	30.20	28.31	29.10	7,039,243	-0.90(-3.00%)
Feb 24, 2009	28.49	30.15	27.64	30.00	6,620,212	+1.84(+6.53%)
Feb 23, 2009	30.55	30.55	28.03	28.16	6,934,748	-1.89(-6.29%)
Feb 21, 2009	28.39	30.50	27.74	30.05	0	+0.00(+0.00%)
Feb 20, 2009	28.39	30.50	27.74	30.05	8,123,464	+1.10(+3.80%)
Feb 19, 2009	30.10	30.49	28.72	28.95	5,188,002	-0.79(-2.66%)
Feb 18, 2009	29.54	30.21	28.88	29.74	5,104,253	-0.01(-0.03%)
Feb 17, 2009	30.25	30.49	29.56	29.75	6,373,318	-0.98(-3.19%)
Feb 14, 2009	31.84	32.23	30.70	30.73	0	+0.00(+0.00%)
Feb 13, 2009	31.84	32.23	30.70	30.73	4,338,111	-1.34(-4.18%)
Feb 12, 2009	31.82	32.35	30.17	32.07	7,284,622	-0.45(-1.38%)
Feb 11, 2009	31.50	32.64	31.05	32.52	4,164,565	+1.20(+3.83%)
Feb 10, 2009	33.14	33.80	31.14	31.32	5,606,936	-2.43(-7.20%)
Feb 09, 2009	33.40	33.87	32.76	33.75	2,577,527	+0.45(+1.35%)
Feb 06, 2009	31.39	33.46	31.08	33.30	4,158,949	+2.30(+7.42%)
Feb 05, 2009	30.64	31.90	30.00	31.00	4,703,369	+0.32(+1.04%)
Feb 04, 2009	31.80	32.25	30.68	30.68	3,675,200	-0.97(-3.06%)
Feb 03, 2009	32.00	32.24	30.62	31.65	4,455,877	+0.69(+2.23%)
Feb 02, 2009	30.19	31.12	29.58	30.96	4,439,991	+0.19(+0.62%)
Jan 30, 2009	31.62	32.02	30.44	30.77	0	-0.47(-1.50%)
Jan 29, 2009	32.96	32.99	31.09	31.24	5,200,513	-2.13(-6.38%)
Jan 28, 2009	32.10	33.65	31.71	33.37	5,031,826	+1.73(+5.47%)
Jan 27, 2009	31.19	31.79	30.51	31.64	3,706,654	+0.90(+2.93%)
Jan 26, 2009	32.04	32.20	30.18	30.74	3,469,258	-0.96(-3.03%)
Jan 24, 2009	30.21	31.82	29.82	31.70	0	+0.00(+0.00%)
Jan 23, 2009	30.21	31.82	29.82	31.70	3,463,273	+0.84(+2.72%)
Jan 22, 2009	31.52	32.17	30.09	30.86	4,794,570	-1.39(-4.31%)
Jan 21, 2009	30.49	32.44	29.25	32.25	5,186,038	+2.74(+9.28%)
Jan 20, 2009	32.01	32.50	29.35	29.51	5,371,717	-3.20(-9.78%)
Jan 16, 2009	32.53	33.20	30.81	32.71	4,254,486	+0.97(+3.06%)
Jan 15, 2009	29.76	32.07	29.09	31.74	5,265,896	+1.91(+6.40%)
Jan 14, 2009	29.89	30.55	29.67	29.83	4,407,396	-0.81(-2.64%)
Jan 13, 2009	29.85	31.11	29.85	30.64	3,465,263	+0.34(+1.12%)
Jan 12, 2009	31.56	31.66	29.99	30.30	3,335,217	-1.43(-4.51%)
Jan 10, 2009	33.34	33.34	31.55	31.73	0	+0.00(+0.00%)
Jan 09, 2009	33.34	33.34	31.55	31.73	2,921,366	-1.44(-4.34%)
Jan 08, 2009	32.57	33.43	32.02	33.17	2,406,431	+0.43(+1.31%)
Jan 07, 2009	33.58	33.86	32.56	32.74	2,874,907	-1.39(-4.07%)
Jan 06, 2009	33.74	34.38	32.35	34.13	4,352,448	+1.02(+3.08%)
Jan 05, 2009	33.40	34.14	32.75	33.11	3,046,073	-0.49(-1.46%)
Jan 02, 2009	35.20	35.38	33.33	33.60	0	-1.14(-3.28%)

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.