Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	20.06	20.31	19.61	19.84	534,635	+0.08(+0.38%)
Mar 30, 2009	20.03	20.03	19.32	19.76	591,560	-1.34(-6.33%)
Mar 26, 2009	20.64	21.14	20.30	21.10	626,530	+0.62(+3.02%)
Mar 25, 2009	20.70	21.07	19.75	20.48	552,214	+0.01(+0.03%)
Mar 24, 2009	20.94	21.15	20.25	20.48	643,306	-0.68(-3.22%)
Mar 23, 2009	20.37	21.16	20.34	21.16	587,987	+1.69(+8.65%)
Mar 20, 2009	19.81	20.27	19.41	19.47	447,962	-0.27(-1.39%)
Mar 19, 2009	19.64	20.05	19.48	19.75	589,922	+0.29(+1.50%)
Mar 18, 2009	19.03	19.54	18.45	19.46	549,905	+0.45(+2.36%)
Mar 17, 2009	18.32	19.01	18.09	19.01	503,753	+0.52(+2.81%)
Mar 16, 2009	18.77	18.95	18.44	18.49	691,668	+0.04(+0.19%)
Mar 13, 2009	18.95	19.07	18.34	18.45	0	-0.30(-1.62%)
Mar 12, 2009	18.73	19.07	18.48	18.76	1,285,588	-0.01(-0.06%)
Mar 11, 2009	18.83	19.09	18.42	18.77	665,868	-0.02(-0.12%)
Mar 10, 2009	18.42	19.11	18.10	18.79	763,827	+0.73(+4.07%)
Mar 09, 2009	18.44	18.80	18.01	18.06	539,032	-0.57(-3.07%)
Mar 06, 2009	18.64	18.87	18.21	18.63	0	-0.08(-0.41%)
Mar 05, 2009	19.18	19.59	18.62	18.70	318,423	-0.85(-4.35%)
Mar 04, 2009	19.80	19.80	19.30	19.55	720,189	-0.15(-0.74%)
Mar 02, 2009	19.66	19.94	19.60	19.70	818,716	-0.31(-1.57%)
Feb 27, 2009	19.55	20.53	19.43	20.02	0	+0.24(+1.21%)
Feb 26, 2009	19.85	20.08	19.60	19.78	809,339	+0.22(+1.10%)
Feb 25, 2009	19.34	20.06	19.19	19.56	530,748	+0.07(+0.36%)
Feb 24, 2009	19.04	19.68	18.69	19.49	607,792	+0.75(+4.01%)
Feb 23, 2009	19.62	19.75	18.70	18.74	444,900	-0.79(-4.06%)
Feb 20, 2009	19.21	19.99	19.09	19.53	504,629	+0.08(+0.42%)
Feb 19, 2009	19.72	19.90	19.30	19.45	425,673	-0.15(-0.74%)
Feb 18, 2009	20.13	20.87	19.48	19.60	732,333	-0.44(-2.21%)
Feb 17, 2009	19.82	20.41	19.08	20.04	946,460	-0.76(-3.64%)
Feb 13, 2009	20.67	21.33	20.63	20.80	370,105	+0.08(+0.39%)
Feb 12, 2009	20.49	20.72	19.91	20.72	326,785	+0.26(+1.28%)
Feb 11, 2009	20.48	20.81	20.28	20.45	278,182	+0.03(+0.17%)
Feb 10, 2009	21.17	21.57	20.23	20.42	337,987	-0.94(-4.39%)
Feb 09, 2009	21.29	21.51	20.90	21.36	305,738	+0.20(+0.96%)
Feb 06, 2009	20.02	21.36	19.99	21.15	415,464	+1.22(+6.11%)
Feb 05, 2009	19.69	20.35	19.61	19.93	356,342	+0.05(+0.26%)
Feb 04, 2009	20.14	20.55	19.69	19.88	330,999	-0.31(-1.56%)
Feb 03, 2009	19.62	20.38	19.45	20.20	419,567	+0.50(+2.52%)
Feb 02, 2009	19.08	19.89	19.01	19.70	370,223	+0.43(+2.24%)
Jan 30, 2009	20.04	20.39	19.00	19.27	0	-0.69(-3.48%)
Jan 29, 2009	20.59	20.67	19.85	19.96	335,651	-0.79(-3.82%)
Jan 28, 2009	20.21	20.95	20.09	20.76	433,580	+0.91(+4.58%)
Jan 27, 2009	19.65	19.99	19.47	19.85	391,697	+0.27(+1.40%)
Jan 26, 2009	19.68	19.97	19.21	19.57	429,853	-0.10(-0.53%)
Jan 23, 2009	19.24	19.85	19.06	19.68	559,155	+0.04(+0.18%)
Jan 22, 2009	19.72	19.95	19.14	19.64	282,902	-0.37(-1.86%)
Jan 21, 2009	20.04	20.09	19.25	20.02	446,928	+0.16(+0.82%)
Jan 20, 2009	20.72	20.72	19.72	19.85	358,989	-1.03(-4.91%)
Jan 16, 2009	20.60	21.05	20.27	20.88	0	+0.39(+1.91%)
Jan 15, 2009	19.72	20.80	19.12	20.49	497,292	+0.72(+3.63%)
Jan 14, 2009	20.60	20.70	19.61	19.77	473,117	-1.16(-5.54%)
Jan 13, 2009	21.22	21.52	20.63	20.93	423,390	-0.29(-1.37%)
Jan 12, 2009	21.90	22.11	21.07	21.22	376,880	-0.73(-3.31%)
Jan 09, 2009	22.62	22.62	21.60	21.95	362,215	-0.66(-2.90%)
Jan 08, 2009	22.13	22.85	21.55	22.60	387,087	+0.33(+1.50%)
Jan 07, 2009	22.72	22.94	22.06	22.27	529,881	-0.68(-2.96%)
Jan 06, 2009	22.75	23.27	22.63	22.95	580,920	+0.06(+0.25%)
Jan 05, 2009	22.99	23.11	22.41	22.89	526,251	-0.19(-0.82%)
Jan 02, 2009	22.17	23.17	22.15	23.08	0	+0.97(+4.37%)

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.