Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	17.75	18.18	17.57	17.90	2,156,984	+0.41(+2.35%)
Mar 30, 2009	17.97	17.97	17.41	17.49	2,368,064	-1.30(-6.92%)
Mar 26, 2009	18.41	18.79	18.17	18.79	3,188,208	+0.74(+4.10%)
Mar 25, 2009	18.14	18.54	17.55	18.05	2,987,866	+0.06(+0.33%)
Mar 24, 2009	18.12	18.43	17.89	17.99	2,370,259	-0.49(-2.63%)
Mar 23, 2009	17.79	18.52	17.79	18.47	4,170,249	+1.30(+7.57%)
Mar 20, 2009	17.75	17.75	17.08	17.17	2,950,129	-0.46(-2.59%)
Mar 19, 2009	18.14	18.16	17.62	17.63	2,920,326	-0.25(-1.42%)
Mar 18, 2009	17.16	18.02	16.94	17.88	2,957,629	+0.70(+4.04%)
Mar 17, 2009	16.66	17.21	16.44	17.19	2,303,786	+0.61(+3.70%)
Mar 16, 2009	16.94	17.19	16.57	16.57	1,831,691	-0.22(-1.29%)
Mar 13, 2009	16.72	16.85	16.42	16.79	0	+0.26(+1.58%)
Mar 12, 2009	15.81	16.66	15.64	16.53	2,515,290	+0.68(+4.29%)
Mar 11, 2009	15.96	16.12	15.68	15.85	2,856,971	+0.10(+0.66%)
Mar 10, 2009	15.09	15.78	15.00	15.74	2,179,308	+0.98(+6.63%)
Mar 09, 2009	14.74	15.13	14.64	14.77	3,174,940	-0.14(-0.95%)
Mar 06, 2009	15.06	15.29	14.50	14.91	0	-0.06(-0.41%)
Mar 05, 2009	15.40	15.51	14.95	14.97	4,333,302	-0.75(-4.79%)
Mar 04, 2009	15.66	16.04	15.45	15.72	3,391,947	+0.02(+0.14%)
Mar 02, 2009	16.22	16.32	15.64	15.70	3,627,805	-0.94(-5.66%)
Feb 27, 2009	16.52	17.00	16.46	16.64	0	-0.28(-1.63%)
Feb 26, 2009	17.46	17.55	16.81	16.92	4,296,477	-0.32(-1.86%)
Feb 25, 2009	17.34	17.60	16.88	17.24	4,332,652	-0.17(-0.99%)
Feb 24, 2009	16.75	17.49	16.61	17.41	3,232,253	+0.79(+4.77%)
Feb 23, 2009	17.42	17.45	16.59	16.62	2,403,097	-0.61(-3.56%)
Feb 20, 2009	17.05	17.46	16.75	17.23	5,524,038	-0.03(-0.17%)
Feb 19, 2009	17.87	18.02	17.26	17.26	3,423,996	-0.50(-2.82%)
Feb 18, 2009	18.05	18.05	17.55	17.76	2,639,036	-0.09(-0.50%)
Feb 17, 2009	18.14	18.28	17.85	17.85	3,673,869	-1.01(-5.35%)
Feb 13, 2009	19.11	19.21	18.81	18.86	4,147,521	-0.28(-1.44%)
Feb 12, 2009	18.80	19.17	18.44	19.14	1,991,214	+0.06(+0.31%)
Feb 11, 2009	19.03	19.20	18.76	19.08	1,995,847	+0.16(+0.83%)
Feb 10, 2009	19.86	19.95	18.78	18.92	4,643,279	-1.07(-5.35%)
Feb 09, 2009	19.92	20.14	19.76	19.99	1,045,590	+0.05(+0.26%)
Feb 06, 2009	19.30	20.02	19.28	19.94	2,925,058	+0.69(+3.57%)
Feb 05, 2009	18.86	19.45	18.70	19.25	4,060,170	+0.24(+1.26%)
Feb 04, 2009	19.24	19.45	18.92	19.01	2,803,683	-0.08(-0.43%)
Feb 03, 2009	19.03	19.26	18.79	19.09	2,279,073	+0.13(+0.67%)
Feb 02, 2009	18.70	19.07	18.58	18.97	2,404,952	+0.05(+0.28%)
Jan 30, 2009	19.72	19.77	18.82	18.91	0	-0.68(-3.47%)
Jan 29, 2009	20.21	20.21	19.54	19.59	2,572,097	-0.85(-4.17%)
Jan 28, 2009	20.05	20.51	19.99	20.45	4,502,793	+0.83(+4.23%)
Jan 27, 2009	19.50	19.76	19.32	19.62	4,483,828	+0.22(+1.12%)
Jan 26, 2009	19.42	19.88	19.20	19.40	3,083,706	-0.09(-0.46%)
Jan 23, 2009	18.76	19.53	18.63	19.49	6,431,684	+0.28(+1.48%)
Jan 22, 2009	19.35	19.62	18.92	19.20	10,460,319	-0.53(-2.69%)
Jan 21, 2009	19.21	19.75	18.77	19.74	3,512,119	+0.86(+4.55%)
Jan 20, 2009	20.06	20.08	18.88	18.88	5,870,831	-1.22(-6.06%)
Jan 16, 2009	20.12	20.30	19.58	20.09	9,807,002	+0.27(+1.36%)
Jan 15, 2009	19.69	20.12	19.02	19.82	2,673,850	+0.16(+0.80%)
Jan 14, 2009	20.09	20.13	19.51	19.67	2,762,832	-0.77(-3.77%)
Jan 13, 2009	20.31	20.58	20.18	20.44	5,508,334	+0.09(+0.44%)
Jan 12, 2009	20.99	20.99	20.21	20.35	3,315,536	-0.64(-3.06%)
Jan 09, 2009	21.57	21.57	20.94	20.99	3,043,051	-0.52(-2.43%)
Jan 08, 2009	21.30	21.54	21.13	21.51	6,736,159	+0.15(+0.70%)
Jan 07, 2009	21.80	21.81	21.26	21.36	1,955,942	-0.72(-3.25%)
Jan 06, 2009	21.89	22.25	21.76	22.08	4,076,183	+0.34(+1.55%)
Jan 05, 2009	21.58	21.89	21.36	21.75	3,453,696	+0.10(+0.45%)
Jan 02, 2009	21.20	21.80	20.94	21.65	0	+0.40(+1.86%)

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.