Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	19.04	19.56	18.68	19.23	3,919,108	+0.38(+2.02%)
Mar 30, 2009	19.53	19.67	18.59	18.85	3,528,840	-1.23(-6.13%)
Mar 26, 2009	19.84	20.14	19.52	20.08	3,278,907	+0.44(+2.24%)
Mar 25, 2009	19.51	20.28	19.26	19.64	4,618,818	+0.22(+1.13%)
Mar 24, 2009	19.35	19.81	18.95	19.42	4,763,671	+0.07(+0.36%)
Mar 23, 2009	18.85	19.38	18.71	19.35	7,084,421	+1.48(+8.28%)
Mar 20, 2009	18.53	18.65	17.78	17.87	4,462,244	-0.68(-3.64%)
Mar 19, 2009	18.43	18.89	18.31	18.55	4,276,113	+0.12(+0.64%)
Mar 18, 2009	18.07	18.61	17.73	18.43	5,718,752	+0.28(+1.52%)
Mar 17, 2009	18.08	18.19	17.66	18.15	4,392,333	+0.41(+2.31%)
Mar 16, 2009	18.38	18.66	17.73	17.74	7,268,134	+0.59(+3.44%)
Mar 13, 2009	16.77	17.29	16.70	17.15	0	+0.42(+2.51%)
Mar 12, 2009	16.06	16.80	15.62	16.73	5,318,165	+0.67(+4.17%)
Mar 11, 2009	15.81	16.29	15.80	16.06	4,888,171	-0.06(-0.37%)
Mar 10, 2009	15.44	16.13	15.20	16.12	4,561,390	+0.92(+6.05%)
Mar 09, 2009	15.26	15.44	14.40	15.20	7,461,993	-0.48(-3.06%)
Mar 06, 2009	15.68	16.12	15.39	15.68	0	+0.18(+1.16%)
Mar 05, 2009	15.86	16.18	15.33	15.50	6,362,875	-0.91(-5.55%)
Mar 04, 2009	16.20	16.70	16.06	16.41	4,546,931	+0.22(+1.36%)
Mar 02, 2009	17.23	17.44	16.12	16.19	6,026,054	-1.40(-7.96%)
Feb 27, 2009	18.15	18.24	17.53	17.59	0	-0.68(-3.72%)
Feb 26, 2009	18.30	18.55	17.91	18.27	6,812,187	+0.30(+1.67%)
Feb 25, 2009	18.61	18.61	17.87	17.97	5,315,436	-0.70(-3.75%)
Feb 24, 2009	18.25	18.75	18.07	18.67	4,171,400	+0.55(+3.04%)
Feb 23, 2009	18.91	19.02	17.90	18.12	6,351,025	-0.59(-3.15%)
Feb 20, 2009	19.04	19.30	18.30	18.71	6,414,800	-0.61(-3.16%)
Feb 19, 2009	20.02	20.23	19.23	19.32	6,197,620	-0.50(-2.52%)
Feb 18, 2009	20.12	20.12	19.50	19.82	4,651,822	-0.14(-0.70%)
Feb 17, 2009	20.86	20.99	19.82	19.96	5,358,597	-1.41(-6.60%)
Feb 13, 2009	22.06	22.12	21.37	21.37	3,640,222	-0.63(-2.86%)
Feb 12, 2009	21.89	22.15	21.15	22.00	5,374,508	+0.30(+1.38%)
Feb 11, 2009	21.46	21.74	21.01	21.70	4,309,140	+0.39(+1.83%)
Feb 10, 2009	22.32	22.45	21.01	21.31	5,153,719	-1.14(-5.08%)
Feb 09, 2009	22.69	22.69	22.24	22.45	2,931,595	-0.28(-1.23%)
Feb 06, 2009	21.77	23.04	21.76	22.73	4,598,345	+0.97(+4.46%)
Feb 05, 2009	20.75	21.88	20.26	21.76	6,149,737	+0.83(+3.97%)
Feb 04, 2009	21.09	21.42	20.78	20.93	4,446,754	-0.07(-0.33%)
Feb 03, 2009	19.46	21.47	19.34	21.00	12,084,134	+1.66(+8.58%)
Feb 02, 2009	19.13	20.09	18.92	19.34	7,406,470	-1.11(-5.43%)
Jan 30, 2009	21.10	21.10	20.25	20.45	0	-0.38(-1.82%)
Jan 29, 2009	21.38	21.75	20.81	20.83	3,063,785	-0.70(-3.25%)
Jan 28, 2009	21.25	21.74	20.92	21.53	3,593,328	+0.87(+4.21%)
Jan 27, 2009	19.99	20.96	19.99	20.66	3,839,673	+0.53(+2.63%)
Jan 26, 2009	19.67	20.32	19.50	20.13	5,435,257	+0.59(+3.02%)
Jan 23, 2009	20.43	20.44	19.24	19.54	5,967,707	-1.26(-6.06%)
Jan 22, 2009	20.47	21.02	20.33	20.80	3,642,774	-0.07(-0.34%)
Jan 21, 2009	19.95	20.94	19.90	20.87	5,078,013	+0.99(+4.98%)
Jan 20, 2009	19.95	20.33	19.76	19.88	7,013,235	-0.37(-1.83%)
Jan 16, 2009	21.49	21.49	19.51	20.25	11,105,261	-1.69(-7.70%)
Jan 15, 2009	21.19	22.07	20.99	21.94	6,223,566	+0.78(+3.69%)
Jan 14, 2009	21.50	21.57	20.50	21.16	5,939,532	-0.72(-3.29%)
Jan 13, 2009	22.25	22.76	21.63	21.88	6,626,427	-0.46(-2.06%)
Jan 12, 2009	22.83	23.09	22.06	22.34	6,418,282	-0.66(-2.87%)
Jan 09, 2009	23.23	23.73	22.26	23.00	6,846,109	-0.10(-0.43%)
Jan 08, 2009	24.06	24.14	22.72	23.10	6,934,029	-1.11(-4.58%)
Jan 07, 2009	24.79	25.14	24.08	24.21	4,821,476	-0.74(-2.97%)
Jan 06, 2009	25.03	25.30	24.38	24.95	3,457,636	+0.14(+0.56%)
Jan 05, 2009	25.00	25.13	24.58	24.81	2,520,496	-0.29(-1.16%)
Jan 02, 2009	23.92	25.23	23.92	25.10	0	+1.07(+4.45%)

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.