Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	28.36	29.59	27.76	28.81	2,214,800	+0.79(+2.82%)
Mar 30, 2009	29.18	29.70	27.76	28.02	2,840,891	-1.97(-6.56%)
Mar 26, 2009	29.95	30.44	29.00	29.98	2,348,093	+0.98(+3.38%)
Mar 25, 2009	29.00	30.09	27.61	29.00	2,670,976	-0.03(-0.11%)
Mar 24, 2009	29.95	30.24	28.33	29.03	3,623,975	-2.01(-6.46%)
Mar 23, 2009	28.35	31.04	28.18	31.04	4,501,374	+5.40(+21.06%)
Mar 20, 2009	26.19	26.19	24.61	25.64	3,008,523	+0.81(+3.26%)
Mar 19, 2009	26.41	26.75	23.95	24.83	4,581,743	-1.86(-6.96%)
Mar 18, 2009	25.07	26.82	24.02	26.69	4,282,737	+1.37(+5.42%)
Mar 17, 2009	24.24	25.33	23.60	25.32	3,038,575	+1.05(+4.33%)
Mar 16, 2009	25.34	26.30	24.13	24.27	3,048,376	-0.78(-3.13%)
Mar 13, 2009	24.66	26.02	23.22	25.05	0	+0.57(+2.31%)
Mar 12, 2009	22.44	24.71	21.75	24.48	2,895,677	+1.78(+7.82%)
Mar 11, 2009	23.48	24.04	22.22	22.71	2,198,694	-0.08(-0.34%)
Mar 10, 2009	21.34	22.78	21.23	22.78	3,194,906	+2.20(+10.67%)
Mar 09, 2009	20.01	21.73	19.78	20.59	3,373,960	+0.31(+1.51%)
Mar 06, 2009	19.89	20.44	18.54	20.28	0	+0.86(+4.43%)
Mar 05, 2009	20.88	21.13	18.80	19.42	4,623,392	-1.92(-9.01%)
Mar 04, 2009	21.86	22.22	20.57	21.34	3,527,545	-0.91(-4.09%)
Mar 02, 2009	22.90	23.37	21.74	22.25	3,746,101	-1.05(-4.51%)
Feb 27, 2009	24.13	25.08	23.07	23.30	0	-2.01(-7.92%)
Feb 26, 2009	25.20	27.04	24.57	25.31	3,955,490	+0.84(+3.43%)
Feb 25, 2009	24.25	25.39	22.78	24.47	3,755,003	+0.11(+0.47%)
Feb 24, 2009	22.10	24.35	21.17	24.35	4,866,196	+2.27(+10.28%)
Feb 23, 2009	22.25	23.22	21.38	22.09	3,638,087	+0.14(+0.63%)
Feb 20, 2009	20.51	22.80	19.95	21.95	6,511,325	+1.13(+5.41%)
Feb 19, 2009	22.70	22.91	20.57	20.82	3,770,170	-1.71(-7.58%)
Feb 18, 2009	22.47	22.67	21.45	22.53	3,538,433	+0.64(+2.94%)
Feb 17, 2009	22.79	22.82	21.82	21.89	3,547,412	-1.19(-5.17%)
Feb 13, 2009	23.79	24.36	23.00	23.08	3,160,786	-1.04(-4.30%)
Feb 12, 2009	23.55	24.66	22.73	24.12	5,028,966	+0.28(+1.18%)
Feb 11, 2009	24.39	24.70	23.19	23.84	4,027,270	+0.14(+0.61%)
Feb 10, 2009	24.91	25.91	23.58	23.69	5,534,730	-2.21(-8.54%)
Feb 09, 2009	25.41	27.03	25.24	25.91	2,866,937	+0.21(+0.80%)
Feb 06, 2009	24.30	25.93	24.19	25.70	5,279,360	+1.77(+7.39%)
Feb 05, 2009	23.71	24.72	22.50	23.93	4,423,562	+0.01(+0.05%)
Feb 04, 2009	23.74	24.66	23.25	23.92	2,565,774	+0.64(+2.74%)
Feb 03, 2009	24.67	24.68	22.89	23.28	2,873,062	-1.07(-4.39%)
Feb 02, 2009	23.98	24.61	23.66	24.35	3,243,546	+0.02(+0.08%)
Jan 30, 2009	25.31	25.83	24.20	24.33	0	-0.67(-2.68%)
Jan 29, 2009	25.69	26.29	24.95	25.00	2,497,279	-1.34(-5.10%)
Jan 28, 2009	25.04	26.89	25.04	26.34	5,683,749	+2.70(+11.43%)
Jan 27, 2009	23.39	23.87	22.82	23.64	2,803,686	+0.69(+3.02%)
Jan 26, 2009	23.54	24.22	22.57	22.95	4,828,130	-0.43(-1.82%)
Jan 23, 2009	21.77	23.80	21.25	23.37	5,997,746	+0.71(+3.15%)
Jan 22, 2009	24.64	25.39	20.96	22.66	9,032,955	-1.04(-4.38%)
Jan 21, 2009	23.20	23.91	21.81	23.70	6,187,664	+1.44(+6.46%)
Jan 20, 2009	23.95	24.49	22.07	22.26	5,734,560	-2.71(-10.84%)
Jan 16, 2009	27.19	27.70	24.07	24.97	5,727,780	-1.66(-6.25%)
Jan 15, 2009	27.97	27.98	25.36	26.63	5,701,257	-1.62(-5.73%)
Jan 14, 2009	28.20	28.84	27.72	28.25	2,945,710	-1.14(-3.87%)
Jan 13, 2009	28.03	30.18	28.03	29.39	3,790,393	+0.96(+3.39%)
Jan 12, 2009	30.26	30.26	28.09	28.43	2,981,243	-1.65(-5.49%)
Jan 09, 2009	30.58	31.10	29.66	30.08	3,074,996	-0.75(-2.43%)
Jan 08, 2009	31.26	31.42	30.16	30.83	2,779,609	-0.19(-0.60%)
Jan 07, 2009	32.64	32.65	30.79	31.01	4,128,376	-2.34(-7.01%)
Jan 06, 2009	33.47	34.02	32.38	33.35	3,200,576	-0.39(-1.15%)
Jan 05, 2009	34.94	35.09	33.64	33.74	2,342,935	-2.10(-5.86%)
Jan 02, 2009	36.73	36.94	34.77	35.84	0	-0.06(-0.16%)

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.