Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	22.85	23.71	22.63	23.15	1,427,000	+0.63(+2.80%)
Mar 30, 2009	23.18	23.36	22.36	22.52	1,016,582	-1.88(-7.70%)
Mar 26, 2009	23.00	24.50	23.00	24.40	1,729,491	+1.63(+7.16%)
Mar 25, 2009	22.28	23.44	22.00	22.77	1,473,110	+0.63(+2.85%)
Mar 24, 2009	22.41	23.06	22.06	22.14	1,431,121	-0.62(-2.74%)
Mar 23, 2009	22.05	22.77	21.94	22.77	1,106,038	+2.20(+10.67%)
Mar 20, 2009	20.98	21.52	20.30	20.57	1,373,905	-0.30(-1.44%)
Mar 19, 2009	21.08	21.08	20.59	20.87	933,533	-0.05(-0.25%)
Mar 18, 2009	20.30	21.36	19.81	20.92	1,067,256	+0.65(+3.22%)
Mar 17, 2009	19.09	20.27	19.09	20.27	1,185,852	+0.92(+4.74%)
Mar 16, 2009	20.22	20.24	19.25	19.35	838,429	-0.44(-2.23%)
Mar 13, 2009	20.01	20.14	19.15	19.79	0	-0.12(-0.63%)
Mar 12, 2009	18.62	19.96	18.37	19.92	1,274,237	+1.20(+6.44%)
Mar 11, 2009	18.58	19.06	18.42	18.71	1,522,541	+0.06(+0.32%)
Mar 10, 2009	18.18	18.65	17.65	18.65	1,395,879	+1.21(+6.95%)
Mar 09, 2009	17.46	17.79	17.20	17.44	1,119,665	-0.32(-1.82%)
Mar 06, 2009	18.29	18.29	17.26	17.76	0	-0.15(-0.86%)
Mar 05, 2009	19.06	19.06	17.80	17.92	1,623,716	-1.73(-8.79%)
Mar 04, 2009	19.48	19.92	19.03	19.64	1,284,683	+0.31(+1.59%)
Mar 02, 2009	19.89	20.24	19.18	19.34	1,497,467	-1.14(-5.56%)
Feb 27, 2009	20.19	21.30	19.89	20.47	0	-0.12(-0.61%)
Feb 26, 2009	21.37	21.49	20.14	20.60	2,110,530	-0.56(-2.64%)
Feb 25, 2009	22.11	22.28	20.83	21.16	1,426,939	-1.10(-4.95%)
Feb 24, 2009	21.64	22.41	21.22	22.26	1,393,450	+0.93(+4.34%)
Feb 23, 2009	22.86	23.01	21.30	21.33	1,174,486	-1.24(-5.50%)
Feb 20, 2009	22.49	22.82	21.93	22.57	0	-0.12(-0.52%)
Feb 19, 2009	23.32	23.62	22.57	22.69	1,701,150	-0.26(-1.15%)
Feb 18, 2009	22.85	23.18	22.40	22.96	1,149,144	+0.22(+0.97%)
Feb 17, 2009	23.04	23.12	22.27	22.74	1,565,949	-0.96(-4.06%)
Feb 13, 2009	23.87	24.59	23.61	23.70	0	-0.19(-0.80%)
Feb 12, 2009	23.19	23.95	22.88	23.89	2,051,112	+0.38(+1.62%)
Feb 11, 2009	23.45	23.74	23.07	23.51	2,005,012	+0.21(+0.91%)
Feb 10, 2009	24.01	24.96	23.15	23.29	3,205,268	-0.59(-2.49%)
Feb 09, 2009	23.81	24.12	23.50	23.89	1,443,876	+0.07(+0.31%)
Feb 06, 2009	22.66	24.01	22.41	23.82	2,114,075	+1.37(+6.08%)
Feb 05, 2009	20.89	22.80	20.89	22.45	1,981,481	+1.39(+6.59%)
Feb 04, 2009	20.44	21.49	20.25	21.06	1,567,983	+0.73(+3.58%)
Feb 03, 2009	19.92	20.53	18.45	20.33	2,000,100	+0.02(+0.11%)
Feb 02, 2009	20.57	20.77	19.86	20.31	1,931,291	-0.59(-2.81%)
Jan 30, 2009	22.10	22.31	20.66	20.90	0	-1.32(-5.95%)
Jan 29, 2009	22.93	23.02	22.02	22.22	1,469,953	-1.50(-6.32%)
Jan 28, 2009	23.28	24.12	22.95	23.72	1,321,673	+1.00(+4.40%)
Jan 27, 2009	22.18	23.00	22.07	22.72	937,170	+0.65(+2.93%)
Jan 26, 2009	21.94	22.71	21.63	22.07	882,021	+0.21(+0.97%)
Jan 23, 2009	21.32	22.23	21.16	21.86	1,095,745	+0.00(+0.00%)
Jan 22, 2009	21.62	22.47	21.41	21.86	1,527,888	-0.28(-1.26%)
Jan 21, 2009	21.30	22.21	21.00	22.14	1,322,412	+1.29(+6.20%)
Jan 20, 2009	22.26	22.26	20.78	20.85	1,387,765	-1.68(-7.46%)
Jan 16, 2009	23.18	23.42	21.98	22.53	0	-0.29(-1.29%)
Jan 15, 2009	22.54	23.05	21.54	22.82	1,165,876	+0.23(+1.04%)
Jan 14, 2009	23.21	23.36	22.27	22.59	1,159,286	-1.31(-5.50%)
Jan 13, 2009	23.68	24.31	23.44	23.90	1,208,363	+0.15(+0.65%)
Jan 12, 2009	24.27	24.27	23.50	23.75	832,432	-0.57(-2.33%)
Jan 09, 2009	25.45	25.45	23.93	24.31	1,207,678	-1.18(-4.64%)
Jan 08, 2009	24.62	25.64	24.09	25.50	1,277,903	+0.72(+2.90%)
Jan 07, 2009	25.64	25.73	24.62	24.78	1,542,976	-1.46(-5.57%)
Jan 06, 2009	25.62	26.50	25.59	26.24	1,135,659	+0.76(+3.00%)
Jan 05, 2009	25.55	25.70	24.92	25.47	1,349,106	-0.20(-0.77%)
Jan 02, 2009	25.03	25.79	24.52	25.67	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.