Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	24.24	24.31	21.88	23.10	610,189	-0.38(-1.64%)
Mar 30, 2009	25.02	25.02	23.40	23.49	594,780	-3.85(-14.08%)
Mar 26, 2009	26.45	27.44	25.63	27.34	422,824	+1.90(+7.47%)
Mar 25, 2009	24.14	25.95	24.14	25.44	383,068	+1.17(+4.83%)
Mar 24, 2009	23.38	24.98	22.38	24.27	778,422	+1.04(+4.46%)
Mar 23, 2009	22.87	23.40	22.54	23.23	527,950	+1.21(+5.48%)
Mar 20, 2009	23.45	23.94	21.90	22.02	289,457	-1.42(-6.06%)
Mar 19, 2009	23.57	23.98	22.94	23.45	250,037	+0.42(+1.82%)
Mar 18, 2009	22.80	23.61	21.92	23.03	295,534	+0.45(+2.01%)
Mar 17, 2009	20.44	22.64	20.34	22.57	314,160	+2.02(+9.82%)
Mar 16, 2009	20.36	21.39	20.02	20.55	426,883	+0.28(+1.39%)
Mar 13, 2009	21.26	21.56	19.65	20.27	0	-0.65(-3.11%)
Mar 12, 2009	19.96	20.96	19.09	20.92	391,185	+0.80(+4.00%)
Mar 11, 2009	20.11	20.90	19.50	20.12	416,261	+0.19(+0.94%)
Mar 10, 2009	18.43	20.09	17.87	19.93	432,343	+0.78(+4.07%)
Mar 09, 2009	18.80	20.43	18.59	19.15	209,489	+0.03(+0.13%)
Mar 06, 2009	19.82	20.62	18.74	19.12	0	-0.54(-2.74%)
Mar 05, 2009	21.23	21.23	19.59	19.66	169,493	-1.51(-7.15%)
Mar 04, 2009	19.15	21.97	19.05	21.18	430,011	+2.25(+11.89%)
Mar 02, 2009	20.36	21.15	18.38	18.93	557,727	-1.82(-8.78%)
Feb 27, 2009	20.72	21.75	20.56	20.75	0	-0.16(-0.78%)
Feb 26, 2009	21.83	22.01	20.54	20.91	301,197	-0.92(-4.19%)
Feb 25, 2009	22.69	23.37	21.61	21.83	167,639	-0.81(-3.59%)
Feb 24, 2009	21.57	23.16	20.96	22.64	355,818	+1.18(+5.50%)
Feb 23, 2009	23.15	24.59	21.39	21.46	289,461	-1.61(-6.97%)
Feb 20, 2009	23.54	23.92	22.20	23.07	0	-1.02(-4.23%)
Feb 19, 2009	24.04	25.14	23.84	24.09	261,539	+0.40(+1.70%)
Feb 18, 2009	23.83	24.80	23.26	23.68	396,592	+0.58(+2.52%)
Feb 17, 2009	24.29	24.60	22.80	23.10	282,314	-1.64(-6.64%)
Feb 13, 2009	23.88	25.40	23.79	24.75	0	+0.96(+4.03%)
Feb 12, 2009	23.79	23.96	22.84	23.79	317,577	-0.32(-1.31%)
Feb 11, 2009	25.24	25.24	23.65	24.10	286,104	-0.39(-1.57%)
Feb 10, 2009	26.46	27.38	24.16	24.49	297,351	-1.45(-5.61%)
Feb 09, 2009	24.45	26.25	24.39	25.94	441,952	+1.47(+6.01%)
Feb 06, 2009	22.93	24.85	22.92	24.47	0	+1.54(+6.72%)
Feb 05, 2009	23.31	23.92	22.68	22.93	614,660	-0.50(-2.12%)
Feb 04, 2009	22.42	24.81	22.29	23.43	559,262	+1.31(+5.92%)
Feb 03, 2009	22.24	22.59	21.34	22.12	385,899	-0.07(-0.31%)
Feb 02, 2009	22.68	23.10	21.29	22.19	892,322	-0.06(-0.27%)
Jan 30, 2009	25.84	25.84	20.58	22.25	0	-4.99(-18.32%)
Jan 29, 2009	27.70	28.65	27.12	27.24	219,696	-0.98(-3.49%)
Jan 28, 2009	27.81	29.47	27.65	28.22	281,623	+0.72(+2.61%)
Jan 27, 2009	26.87	28.10	26.53	27.50	168,110	+0.86(+3.21%)
Jan 26, 2009	27.52	27.97	25.75	26.65	382,200	-0.69(-2.54%)
Jan 23, 2009	26.33	28.27	26.15	27.34	160,119	+0.51(+1.91%)
Jan 22, 2009	27.12	27.76	25.93	26.83	292,792	-0.96(-3.45%)
Jan 21, 2009	27.72	27.88	25.72	27.78	274,912	+1.22(+4.57%)
Jan 20, 2009	27.72	28.19	26.36	26.57	361,193	-1.99(-6.98%)
Jan 16, 2009	29.01	29.17	27.66	28.56	0	+0.51(+1.83%)
Jan 15, 2009	28.00	28.62	26.54	28.05	566,137	-0.65(-2.27%)
Jan 14, 2009	29.73	29.82	27.89	28.70	284,379	-1.78(-5.84%)
Jan 13, 2009	29.98	31.51	29.37	30.48	230,502	+0.26(+0.85%)
Jan 12, 2009	33.08	33.70	29.95	30.22	341,989	-3.00(-9.04%)
Jan 09, 2009	33.13	35.43	32.52	33.23	376,337	+0.19(+0.57%)
Jan 08, 2009	30.88	33.36	30.80	33.04	440,286	+1.87(+6.01%)
Jan 07, 2009	32.73	33.88	30.57	31.16	618,357	-1.97(-5.94%)
Jan 06, 2009	32.05	33.79	31.80	33.13	628,294	+1.45(+4.59%)
Jan 05, 2009	28.73	32.36	28.73	31.68	694,996	+2.42(+8.28%)
Jan 02, 2009	27.40	29.86	27.22	29.26	0	+2.05(+7.55%)

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.