Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	28.21	29.31	28.00	29.06	11,083,438	+1.41(+5.11%)
Mar 30, 2009	27.18	28.78	26.91	27.65	12,395,016	-2.63(-8.70%)
Mar 26, 2009	30.19	30.43	29.18	30.28	14,043,276	+0.88(+3.00%)
Mar 25, 2009	28.42	30.05	27.85	29.40	19,151,702	+1.41(+5.04%)
Mar 24, 2009	30.30	30.53	27.98	27.99	19,834,468	-3.20(-10.26%)
Mar 23, 2009	29.51	31.19	27.72	31.19	24,179,382	+4.22(+15.66%)
Mar 20, 2009	27.11	28.14	26.88	26.96	16,931,262	+0.08(+0.30%)
Mar 19, 2009	28.30	28.30	26.71	26.88	18,076,598	-1.19(-4.24%)
Mar 18, 2009	25.89	28.23	25.79	28.07	22,451,748	+1.66(+6.30%)
Mar 17, 2009	22.67	26.46	22.65	26.41	19,328,856	+3.44(+14.96%)
Mar 16, 2009	23.62	23.76	22.83	22.97	13,250,002	-0.40(-1.71%)
Mar 13, 2009	23.94	23.94	22.79	23.37	13,682,488	-0.33(-1.39%)
Mar 12, 2009	22.75	23.71	22.16	23.70	12,299,999	+0.91(+4.01%)
Mar 11, 2009	23.29	23.53	21.73	22.79	19,319,690	-0.12(-0.54%)
Mar 10, 2009	22.04	22.96	21.84	22.91	13,879,052	+1.23(+5.65%)
Mar 09, 2009	21.01	21.82	20.95	21.68	10,421,022	+0.17(+0.77%)
Mar 06, 2009	21.79	21.81	20.77	21.52	9,671,542	+0.03(+0.14%)
Mar 05, 2009	21.99	22.26	21.31	21.49	11,167,247	-0.68(-3.06%)
Mar 04, 2009	21.48	22.56	21.27	22.17	12,991,342	+1.76(+8.60%)
Mar 02, 2009	21.03	21.40	20.26	20.41	11,745,788	-1.07(-4.99%)
Feb 27, 2009	20.99	21.98	20.97	21.48	11,527,811	-0.19(-0.89%)
Feb 26, 2009	21.85	22.38	21.46	21.68	12,104,059	+0.24(+1.13%)
Feb 25, 2009	20.91	22.33	20.61	21.44	14,563,262	-0.27(-1.23%)
Feb 24, 2009	20.26	21.73	19.70	21.70	15,185,288	+1.33(+6.53%)
Feb 23, 2009	21.76	21.96	20.31	20.37	8,457,424	-1.05(-4.88%)
Feb 20, 2009	20.58	21.72	20.22	21.42	13,975,757	+0.36(+1.72%)
Feb 19, 2009	21.44	22.04	20.99	21.05	10,710,825	+0.13(+0.64%)
Feb 18, 2009	21.61	21.63	20.61	20.92	9,247,948	-0.10(-0.49%)
Feb 17, 2009	21.86	21.86	21.02	21.02	12,518,220	-1.43(-6.37%)
Feb 13, 2009	22.68	23.08	22.20	22.45	8,470,906	-0.29(-1.26%)
Feb 12, 2009	21.74	22.89	21.35	22.74	12,979,677	+0.92(+4.20%)
Feb 11, 2009	21.08	21.91	21.00	21.82	10,036,756	+0.73(+3.46%)
Feb 10, 2009	21.90	22.61	20.71	21.09	13,135,100	-1.05(-4.73%)
Feb 09, 2009	21.91	22.68	21.71	22.14	9,487,090	-0.12(-0.54%)
Feb 06, 2009	20.98	22.68	20.98	22.26	15,269,906	+1.29(+6.15%)
Feb 05, 2009	20.14	21.48	19.92	20.97	14,501,881	+0.65(+3.18%)
Feb 04, 2009	20.39	20.97	20.02	20.33	10,795,290	+0.12(+0.61%)
Feb 03, 2009	20.44	21.29	19.02	20.20	18,487,822	+0.38(+1.94%)
Feb 02, 2009	19.85	20.15	19.36	19.82	12,834,084	-0.67(-3.25%)
Jan 30, 2009	20.61	20.87	20.06	20.48	12,479,175	+0.03(+0.15%)
Jan 29, 2009	21.11	21.31	20.35	20.45	11,004,667	-1.35(-6.20%)
Jan 28, 2009	20.78	22.16	20.73	21.80	16,692,457	+1.94(+9.77%)
Jan 27, 2009	20.18	20.32	19.40	19.86	11,728,647	+0.24(+1.24%)
Jan 26, 2009	20.15	20.73	19.17	19.62	10,801,700	-0.25(-1.28%)
Jan 23, 2009	18.74	20.14	18.26	19.88	11,569,225	+0.04(+0.22%)
Jan 22, 2009	19.91	20.91	18.50	19.83	12,010,060	-1.44(-6.76%)
Jan 21, 2009	19.19	21.27	18.58	21.27	19,937,056	+2.53(+13.52%)
Jan 20, 2009	20.28	20.29	18.74	18.74	11,865,308	-1.82(-8.84%)
Jan 16, 2009	20.33	20.72	19.46	20.55	13,185,377	+0.80(+4.02%)
Jan 15, 2009	20.34	20.70	18.93	19.76	18,232,862	-0.95(-4.58%)
Jan 14, 2009	21.20	21.39	20.61	20.71	10,654,792	-1.09(-4.98%)
Jan 13, 2009	21.97	22.68	21.34	21.79	10,731,710	-0.49(-2.20%)
Jan 12, 2009	22.13	22.55	21.79	22.28	10,734,987	+0.11(+0.50%)
Jan 09, 2009	22.79	22.91	22.14	22.17	8,221,185	-0.47(-2.08%)
Jan 08, 2009	23.09	23.32	21.91	22.64	12,009,211	-0.76(-3.26%)
Jan 07, 2009	22.85	23.82	22.70	23.40	11,436,511	-0.51(-2.12%)
Jan 06, 2009	24.89	24.99	23.27	23.91	16,635,108	-0.86(-3.49%)
Jan 05, 2009	24.78	25.87	24.18	24.78	13,481,316	-0.26(-1.05%)

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.