Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	22.84	23.70	22.62	23.14	1,427,581	+0.63(+2.80%)
Mar 30, 2009	23.17	23.35	22.35	22.51	1,016,996	-1.88(-7.70%)
Mar 26, 2009	22.99	24.49	22.99	24.39	1,730,196	+1.63(+7.16%)
Mar 25, 2009	22.27	23.43	21.99	22.76	1,473,710	+0.63(+2.85%)
Mar 24, 2009	22.40	23.05	22.05	22.13	1,431,704	-0.62(-2.74%)
Mar 23, 2009	22.04	22.76	21.93	22.76	1,106,489	+2.19(+10.67%)
Mar 20, 2009	20.97	21.52	20.30	20.56	1,374,464	-0.30(-1.44%)
Mar 19, 2009	21.07	21.07	20.58	20.86	933,913	-0.05(-0.25%)
Mar 18, 2009	20.29	21.35	19.80	20.91	1,067,691	+0.65(+3.23%)
Mar 17, 2009	19.09	20.26	19.09	20.26	1,186,335	+0.92(+4.74%)
Mar 16, 2009	20.22	20.23	19.25	19.34	838,771	-0.44(-2.23%)
Mar 13, 2009	20.00	20.13	19.14	19.78	0	-0.12(-0.63%)
Mar 12, 2009	18.62	19.96	18.36	19.91	1,274,756	+1.20(+6.44%)
Mar 11, 2009	18.57	19.06	18.41	18.70	1,523,161	+0.06(+0.31%)
Mar 10, 2009	18.18	18.65	17.65	18.65	1,396,448	+1.21(+6.95%)
Mar 09, 2009	17.46	17.79	17.19	17.43	1,120,121	-0.32(-1.82%)
Mar 06, 2009	18.29	18.29	17.25	17.76	0	-0.15(-0.86%)
Mar 05, 2009	19.06	19.06	17.79	17.91	1,624,377	-1.72(-8.78%)
Mar 04, 2009	19.47	19.91	19.02	19.64	1,285,206	+0.31(+1.60%)
Mar 02, 2009	19.89	20.23	19.17	19.33	1,498,077	-1.14(-5.56%)
Feb 27, 2009	20.19	21.29	19.89	20.47	0	-0.12(-0.61%)
Feb 26, 2009	21.36	21.49	20.13	20.59	2,111,390	-0.56(-2.64%)
Feb 25, 2009	22.10	22.27	20.82	21.15	1,427,520	-1.10(-4.95%)
Feb 24, 2009	21.63	22.40	21.21	22.25	1,394,017	+0.92(+4.34%)
Feb 23, 2009	22.85	23.00	21.30	21.32	1,174,964	-1.24(-5.50%)
Feb 20, 2009	22.48	22.81	21.92	22.57	0	-0.12(-0.52%)
Feb 19, 2009	23.31	23.61	22.56	22.68	1,701,843	-0.26(-1.15%)
Feb 18, 2009	22.84	23.17	22.39	22.95	1,149,612	+0.22(+0.97%)
Feb 17, 2009	23.03	23.12	22.26	22.73	1,566,586	-0.96(-4.06%)
Feb 13, 2009	23.86	24.58	23.60	23.69	0	-0.19(-0.80%)
Feb 12, 2009	23.18	23.95	22.87	23.88	2,051,948	+0.38(+1.62%)
Feb 11, 2009	23.44	23.73	23.06	23.50	2,005,829	+0.21(+0.91%)
Feb 10, 2009	24.00	24.95	23.14	23.28	3,206,573	-0.59(-2.49%)
Feb 09, 2009	23.80	24.11	23.49	23.88	1,444,464	+0.07(+0.31%)
Feb 06, 2009	22.65	24.00	22.40	23.81	2,114,936	+1.37(+6.08%)
Feb 05, 2009	20.88	22.79	20.88	22.44	1,982,288	+1.39(+6.59%)
Feb 04, 2009	20.44	21.49	20.24	21.05	1,568,622	+0.73(+3.58%)
Feb 03, 2009	19.91	20.52	18.44	20.33	2,000,915	+0.02(+0.11%)
Feb 02, 2009	20.56	20.77	19.86	20.30	1,932,077	-0.59(-2.81%)
Jan 30, 2009	22.09	22.30	20.66	20.89	0	-1.32(-5.95%)
Jan 29, 2009	22.92	23.01	22.01	22.21	1,470,552	-1.50(-6.32%)
Jan 28, 2009	23.27	24.11	22.94	23.71	1,322,211	+1.00(+4.40%)
Jan 27, 2009	22.18	22.99	22.07	22.71	937,552	+0.65(+2.93%)
Jan 26, 2009	21.93	22.70	21.62	22.07	882,380	+0.21(+0.97%)
Jan 23, 2009	21.31	22.22	21.15	21.85	1,096,191	+0.00(+0.00%)
Jan 22, 2009	21.61	22.46	21.40	21.85	1,528,511	-0.28(-1.26%)
Jan 21, 2009	21.30	22.20	20.99	22.13	1,322,951	+1.29(+6.20%)
Jan 20, 2009	22.25	22.25	20.77	20.84	1,388,330	-1.68(-7.46%)
Jan 16, 2009	23.17	23.41	21.97	22.52	0	-0.29(-1.29%)
Jan 15, 2009	22.54	23.04	21.53	22.81	1,166,350	+0.23(+1.04%)
Jan 14, 2009	23.20	23.35	22.26	22.58	1,159,758	-1.31(-5.50%)
Jan 13, 2009	23.67	24.30	23.43	23.89	1,208,855	+0.15(+0.65%)
Jan 12, 2009	24.26	24.26	23.49	23.74	832,771	-0.57(-2.33%)
Jan 09, 2009	25.44	25.44	23.92	24.30	1,208,170	-1.18(-4.64%)
Jan 08, 2009	24.61	25.63	24.08	25.49	1,278,423	+0.72(+2.90%)
Jan 07, 2009	25.63	25.72	24.61	24.77	1,543,605	-1.46(-5.57%)
Jan 06, 2009	25.61	26.48	25.58	26.23	1,136,121	+0.76(+3.00%)
Jan 05, 2009	25.54	25.69	24.91	25.46	1,349,656	-0.20(-0.77%)
Jan 02, 2009	25.02	25.78	24.51	25.66	0	+0.71(+2.85%)

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.