Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	21.03	23.25	20.52	22.28	385,744	+1.51(+7.27%)
Mar 30, 2009	20.53	21.40	19.93	20.77	246,946	-1.36(-6.15%)
Mar 26, 2009	21.24	22.13	20.79	22.13	320,147	+1.04(+4.93%)
Mar 25, 2009	20.51	21.43	20.02	21.09	307,793	+0.90(+4.46%)
Mar 24, 2009	20.52	20.71	20.09	20.19	224,129	-0.59(-2.84%)
Mar 23, 2009	20.07	20.78	19.56	20.78	290,721	+1.31(+6.73%)
Mar 20, 2009	20.96	21.30	19.46	19.47	419,606	-1.32(-6.35%)
Mar 19, 2009	21.88	22.10	20.13	20.79	170,310	-0.95(-4.37%)
Mar 18, 2009	21.88	22.25	21.29	21.74	285,785	-0.32(-1.45%)
Mar 17, 2009	21.20	22.08	20.83	22.06	381,696	+0.96(+4.55%)
Mar 16, 2009	21.71	22.00	21.00	21.10	363,896	-0.63(-2.90%)
Mar 13, 2009	20.25	22.35	19.36	21.73	1,029,767	+1.49(+7.36%)
Mar 12, 2009	18.97	20.77	18.33	20.24	611,735	+1.11(+5.80%)
Mar 11, 2009	21.00	21.00	18.57	19.13	1,593,660	+0.91(+4.99%)
Mar 10, 2009	17.65	20.65	17.21	18.22	653,094	+1.22(+7.18%)
Mar 09, 2009	17.12	17.71	16.90	17.00	239,671	-0.16(-0.93%)
Mar 06, 2009	17.34	17.55	16.56	17.16	298,966	-0.09(-0.52%)
Mar 05, 2009	18.62	18.88	17.14	17.25	235,687	-1.65(-8.73%)
Mar 04, 2009	18.72	19.45	18.14	18.90	473,027	+0.91(+5.06%)
Mar 02, 2009	19.45	19.83	17.50	17.99	1,197,435	-1.94(-9.73%)
Feb 27, 2009	19.97	20.60	19.06	19.93	1,105,159	-0.57(-2.78%)
Feb 26, 2009	23.16	23.16	20.06	20.50	1,656,985	-2.63(-11.37%)
Feb 25, 2009	25.61	25.89	22.28	23.13	1,015,717	-2.37(-9.29%)
Feb 24, 2009	25.99	26.20	25.19	25.50	479,513	-0.31(-1.20%)
Feb 23, 2009	29.45	29.45	25.64	25.81	703,794	-3.38(-11.58%)
Feb 20, 2009	29.35	29.71	28.51	29.19	121,164	-0.59(-1.98%)
Feb 19, 2009	30.31	30.54	29.77	29.78	82,296	-0.44(-1.46%)
Feb 18, 2009	29.82	30.69	29.41	30.22	367,521	+0.46(+1.55%)
Feb 17, 2009	28.48	30.19	28.48	29.76	365,144	+0.57(+1.95%)
Feb 13, 2009	28.73	29.74	28.12	29.19	251,241	+0.48(+1.67%)
Feb 12, 2009	28.51	29.99	28.23	28.71	412,761	+0.64(+2.28%)
Feb 11, 2009	27.85	28.29	27.16	28.07	226,024	+0.22(+0.79%)
Feb 10, 2009	28.42	29.19	27.60	27.85	354,713	-0.61(-2.14%)
Feb 09, 2009	28.80	29.34	28.15	28.46	228,490	-0.48(-1.66%)
Feb 06, 2009	28.44	29.25	27.58	28.94	316,324	+0.57(+2.01%)
Feb 05, 2009	27.60	29.74	27.50	28.37	443,829	+1.36(+5.04%)
Feb 04, 2009	28.21	28.31	26.63	27.01	277,614	-1.37(-4.83%)
Feb 03, 2009	27.27	28.62	26.80	28.38	505,243	+1.18(+4.34%)
Feb 02, 2009	27.43	27.43	26.24	27.20	318,285	+0.59(+2.22%)
Jan 30, 2009	27.07	28.35	26.49	26.61	392,165	+0.05(+0.19%)
Jan 29, 2009	27.69	28.62	26.44	26.56	565,651	-1.49(-5.31%)
Jan 28, 2009	29.78	29.90	27.53	28.05	646,476	-1.21(-4.14%)
Jan 27, 2009	29.20	29.93	29.12	29.26	433,248	-0.01(-0.03%)
Jan 26, 2009	32.19	33.09	28.12	29.27	836,825	-2.73(-8.53%)
Jan 23, 2009	32.83	33.38	31.33	32.00	498,025	-1.74(-5.16%)
Jan 22, 2009	32.99	34.19	32.39	33.74	222,545	+0.16(+0.48%)
Jan 21, 2009	32.88	33.73	32.03	33.58	349,367	+0.90(+2.75%)
Jan 20, 2009	32.61	33.48	32.43	32.68	184,867	-0.34(-1.03%)
Jan 16, 2009	33.80	33.98	32.27	33.02	300,238	-0.10(-0.30%)
Jan 15, 2009	31.89	33.33	31.51	33.12	216,351	+1.12(+3.50%)
Jan 14, 2009	31.45	32.31	30.26	32.00	336,389	-0.04(-0.12%)
Jan 13, 2009	30.61	32.07	30.26	32.04	265,513	+1.16(+3.76%)
Jan 12, 2009	30.90	31.41	30.50	30.88	247,938	-0.33(-1.06%)
Jan 09, 2009	32.67	33.38	27.51	31.21	1,707,390	-2.39(-7.11%)
Jan 08, 2009	34.95	35.31	33.56	33.60	311,726	-1.20(-3.45%)
Jan 07, 2009	35.72	35.81	34.62	34.80	219,151	-0.18(-0.51%)
Jan 06, 2009	35.24	35.94	34.36	34.98	245,871	+0.23(+0.66%)
Jan 05, 2009	34.49	34.91	34.11	34.75	263,329	-0.01(-0.03%)

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.