Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	25.49	26.08	24.85	25.35	324,562	+0.27(+1.08%)
Mar 30, 2009	25.57	25.57	24.73	25.08	422,463	-2.36(-8.60%)
Mar 26, 2009	26.37	27.44	26.37	27.44	598,560	+1.48(+5.71%)
Mar 25, 2009	25.72	27.08	25.27	25.96	669,084	+0.73(+2.90%)
Mar 24, 2009	24.76	25.70	24.76	25.22	733,511	-0.04(-0.14%)
Mar 23, 2009	24.61	25.28	24.36	25.26	381,847	+2.06(+8.88%)
Mar 20, 2009	23.72	24.29	23.17	23.20	607,006	-0.67(-2.82%)
Mar 19, 2009	24.48	24.50	23.36	23.87	618,718	-0.27(-1.10%)
Mar 18, 2009	23.05	24.36	22.69	24.14	451,885	+1.03(+4.46%)
Mar 17, 2009	23.20	23.24	22.41	23.11	522,334	-0.09(-0.39%)
Mar 16, 2009	23.11	24.08	23.06	23.20	627,097	+0.27(+1.18%)
Mar 13, 2009	22.67	23.27	22.64	22.93	0	+0.19(+0.83%)
Mar 12, 2009	21.89	22.80	21.23	22.74	395,602	+0.80(+3.67%)
Mar 11, 2009	22.05	22.64	21.72	21.93	267,417	-0.07(-0.33%)
Mar 10, 2009	21.12	22.12	20.79	22.01	422,436	+1.46(+7.08%)
Mar 09, 2009	20.83	21.22	20.44	20.55	436,247	-0.47(-2.24%)
Mar 06, 2009	20.61	21.31	20.51	21.02	0	+0.24(+1.17%)
Mar 05, 2009	21.75	22.07	20.53	20.78	227,700	-1.51(-6.77%)
Mar 04, 2009	22.77	22.78	21.31	22.29	460,720	+0.43(+1.99%)
Mar 02, 2009	23.39	23.39	21.79	21.85	471,412	-2.18(-9.06%)
Feb 27, 2009	23.84	24.83	23.59	24.03	0	-0.17(-0.71%)
Feb 26, 2009	24.85	25.05	24.18	24.20	329,692	-0.57(-2.30%)
Feb 25, 2009	25.34	25.34	24.05	24.77	495,128	-0.72(-2.84%)
Feb 24, 2009	24.94	25.79	24.45	25.49	329,517	+1.02(+4.17%)
Feb 23, 2009	26.19	26.35	24.43	24.47	357,457	-1.70(-6.49%)
Feb 20, 2009	26.38	26.78	25.81	26.17	429,990	-0.80(-2.95%)
Feb 19, 2009	27.62	27.86	26.88	26.97	425,368	-0.59(-2.13%)
Feb 18, 2009	26.90	27.83	26.03	27.55	797,403	+0.88(+3.29%)
Feb 17, 2009	27.38	27.91	26.24	26.68	721,273	-1.78(-6.26%)
Feb 13, 2009	28.09	28.73	27.62	28.46	411,707	+0.79(+2.84%)
Feb 12, 2009	27.25	27.92	26.83	27.67	512,575	+0.04(+0.13%)
Feb 11, 2009	27.89	28.26	27.26	27.64	502,353	-0.23(-0.81%)
Feb 10, 2009	30.25	30.50	27.40	27.86	906,686	-2.70(-8.84%)
Feb 09, 2009	30.37	30.84	30.00	30.56	356,193	+0.14(+0.48%)
Feb 06, 2009	30.79	31.33	30.26	30.42	714,628	-0.46(-1.49%)
Feb 05, 2009	29.88	31.25	29.69	30.88	319,159	+0.83(+2.77%)
Feb 04, 2009	29.60	30.71	29.58	30.05	348,594	+0.41(+1.37%)
Feb 03, 2009	29.51	29.88	28.77	29.64	357,934	+0.46(+1.58%)
Feb 02, 2009	28.82	29.43	28.40	29.18	427,117	-0.01(-0.03%)
Jan 30, 2009	29.90	30.18	29.03	29.19	0	-0.44(-1.49%)
Jan 29, 2009	30.68	30.73	29.43	29.63	334,003	-1.56(-5.01%)
Jan 28, 2009	30.69	31.91	30.35	31.20	393,573	+0.99(+3.26%)
Jan 27, 2009	29.56	30.65	29.53	30.21	214,820	+0.86(+2.92%)
Jan 26, 2009	28.77	30.00	28.55	29.35	603,515	+0.59(+2.04%)
Jan 23, 2009	29.14	29.48	28.30	28.77	456,805	-1.12(-3.75%)
Jan 22, 2009	29.54	30.69	28.99	29.89	363,871	-0.34(-1.14%)
Jan 21, 2009	29.23	30.43	28.51	30.23	950,679	+1.37(+4.76%)
Jan 20, 2009	30.58	30.68	28.81	28.86	431,156	-2.30(-7.37%)
Jan 16, 2009	30.97	31.36	30.22	31.15	381,585	+0.52(+1.68%)
Jan 15, 2009	30.29	30.83	29.01	30.64	389,810	+0.52(+1.71%)
Jan 14, 2009	30.38	30.75	29.77	30.12	528,313	-0.77(-2.49%)
Jan 13, 2009	30.86	31.42	30.38	30.89	567,357	-0.02(-0.06%)
Jan 12, 2009	31.49	31.50	30.45	30.91	498,721	-0.54(-1.72%)
Jan 09, 2009	32.18	32.18	30.84	31.45	585,556	-0.82(-2.55%)
Jan 08, 2009	31.16	32.41	30.86	32.27	524,616	+0.89(+2.82%)
Jan 07, 2009	31.54	31.93	30.94	31.39	421,265	-0.74(-2.31%)
Jan 06, 2009	32.09	32.59	31.52	32.13	522,478	+0.37(+1.17%)
Jan 05, 2009	30.66	32.17	30.53	31.76	578,018	+0.97(+3.14%)
Jan 02, 2009	30.04	31.03	29.44	30.79	0	+0.61(+2.04%)

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.