Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	27.12	28.42	26.86	27.93	2,211,375	+1.44(+5.43%)
Mar 30, 2009	27.48	27.75	26.29	26.49	2,258,236	-3.37(-11.29%)
Mar 26, 2009	30.04	30.19	28.92	29.86	5,515,306	+0.22(+0.74%)
Mar 25, 2009	29.38	30.15	27.57	29.64	6,682,534	+1.04(+3.63%)
Mar 24, 2009	29.34	30.62	28.42	28.60	4,553,239	-1.71(-5.63%)
Mar 23, 2009	28.35	30.40	28.32	30.31	4,253,452	+4.43(+17.10%)
Mar 20, 2009	27.06	27.25	25.69	25.88	3,048,855	-1.45(-5.32%)
Mar 19, 2009	30.32	30.49	26.93	27.34	5,328,144	-2.01(-6.86%)
Mar 18, 2009	26.56	29.46	26.38	29.35	5,529,207	+2.50(+9.32%)
Mar 17, 2009	25.33	26.88	24.82	26.85	2,345,133	+1.49(+5.89%)
Mar 16, 2009	26.40	27.20	25.26	25.35	2,943,992	-0.29(-1.14%)
Mar 13, 2009	26.24	26.46	24.78	25.65	0	-0.03(-0.13%)
Mar 12, 2009	23.19	25.89	22.87	25.68	2,173,039	+2.41(+10.37%)
Mar 11, 2009	23.26	24.10	22.68	23.27	3,566,937	+0.75(+3.32%)
Mar 10, 2009	20.43	22.63	20.42	22.52	2,892,967	+2.97(+15.21%)
Mar 09, 2009	18.93	20.21	18.67	19.55	3,113,986	+0.45(+2.34%)
Mar 06, 2009	19.83	20.42	18.39	19.10	0	-0.56(-2.85%)
Mar 05, 2009	21.03	21.16	19.57	19.66	2,307,771	-1.98(-9.16%)
Mar 04, 2009	22.85	22.85	21.17	21.64	2,717,792	-0.85(-3.79%)
Mar 02, 2009	23.07	23.42	22.24	22.50	3,176,234	-1.48(-6.17%)
Feb 27, 2009	24.21	25.22	23.88	23.97	0	-1.49(-5.84%)
Feb 26, 2009	26.09	26.81	25.22	25.46	4,993,803	+0.54(+2.15%)
Feb 25, 2009	24.57	26.06	23.36	24.92	5,322,565	+0.12(+0.49%)
Feb 24, 2009	22.45	24.86	22.19	24.80	3,577,461	+2.53(+11.38%)
Feb 23, 2009	23.72	23.98	22.26	22.27	5,011,973	-0.55(-2.42%)
Feb 20, 2009	22.19	23.40	20.99	22.82	4,806,579	-0.35(-1.51%)
Feb 19, 2009	24.76	24.94	23.14	23.17	3,262,267	-1.16(-4.77%)
Feb 18, 2009	25.18	25.36	23.76	24.33	3,184,382	-0.26(-1.06%)
Feb 17, 2009	25.60	25.89	24.56	24.59	1,581,021	-2.56(-9.42%)
Feb 13, 2009	27.53	28.03	27.07	27.15	2,628,919	-0.93(-3.33%)
Feb 12, 2009	27.71	28.20	26.48	28.08	2,969,785	-0.43(-1.51%)
Feb 11, 2009	27.66	28.63	27.55	28.51	1,978,440	+1.34(+4.93%)
Feb 10, 2009	30.02	30.29	26.98	27.17	2,048,992	-3.12(-10.29%)
Feb 09, 2009	30.02	30.80	29.64	30.29	1,434,195	+0.31(+1.03%)
Feb 06, 2009	28.33	30.19	28.33	29.98	1,669,506	+2.38(+8.62%)
Feb 05, 2009	26.60	28.23	25.69	27.60	1,868,952	+0.66(+2.44%)
Feb 04, 2009	27.47	28.10	26.79	26.95	1,477,208	-0.06(-0.24%)
Feb 03, 2009	28.28	28.29	26.53	27.01	1,195,600	-0.84(-3.03%)
Feb 02, 2009	27.14	28.01	26.85	27.86	909,165	-0.14(-0.49%)
Jan 30, 2009	28.68	29.14	27.38	27.99	0	-0.36(-1.26%)
Jan 29, 2009	29.54	29.87	28.27	28.35	1,071,839	-2.17(-7.10%)
Jan 28, 2009	29.26	30.67	29.16	30.52	1,536,250	+3.35(+12.35%)
Jan 27, 2009	26.66	27.17	26.24	27.16	776,422	+1.02(+3.88%)
Jan 26, 2009	27.14	27.86	25.82	26.15	1,429,574	-0.53(-1.98%)
Jan 23, 2009	24.79	26.85	24.47	26.68	1,524,455	+0.98(+3.82%)
Jan 22, 2009	26.03	27.04	24.89	25.70	2,289,691	-1.21(-4.50%)
Jan 21, 2009	24.26	27.04	23.90	26.91	1,276,468	+3.32(+14.08%)
Jan 20, 2009	26.82	27.02	23.51	23.58	1,225,768	-4.91(-17.24%)
Jan 16, 2009	30.57	30.71	27.11	28.50	1,844,313	-1.29(-4.33%)
Jan 15, 2009	31.59	31.66	28.80	29.79	2,255,564	-1.94(-6.12%)
Jan 14, 2009	32.57	32.57	31.53	31.73	1,840,109	-1.77(-5.28%)
Jan 13, 2009	32.66	33.91	32.36	33.50	1,642,807	+0.34(+1.03%)
Jan 12, 2009	34.73	34.78	32.74	33.16	1,231,870	-1.83(-5.22%)
Jan 09, 2009	36.30	36.52	34.87	34.99	1,140,787	-1.19(-3.28%)
Jan 08, 2009	36.05	36.62	35.70	36.17	1,508,426	-0.24(-0.67%)
Jan 07, 2009	37.43	37.67	36.26	36.41	1,177,744	-1.75(-4.58%)
Jan 06, 2009	38.14	38.75	37.91	38.16	1,081,881	+0.53(+1.40%)
Jan 05, 2009	38.25	38.58	37.52	37.63	800,909	-0.99(-2.57%)
Jan 02, 2009	37.77	38.91	37.13	38.62	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.