Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	17.07	17.09	16.70	16.71	381,130	-0.10(-0.59%)
Mar 30, 2009	17.13	17.18	16.54	16.81	519,957	-1.15(-6.39%)
Mar 26, 2009	17.98	18.21	17.73	17.96	751,756	+0.15(+0.81%)
Mar 25, 2009	17.82	18.07	17.30	17.81	1,252,721	-0.01(-0.07%)
Mar 24, 2009	17.96	18.14	17.69	17.82	1,222,241	-0.37(-2.03%)
Mar 23, 2009	17.75	18.20	17.69	18.19	2,022,026	+1.31(+7.73%)
Mar 20, 2009	17.59	17.80	16.84	16.89	1,892,915	-0.67(-3.83%)
Mar 19, 2009	17.73	17.95	17.50	17.56	909,503	+0.40(+2.34%)
Mar 18, 2009	16.86	17.36	16.39	17.16	1,507,210	+0.18(+1.05%)
Mar 17, 2009	16.50	16.98	16.25	16.98	851,234	+0.54(+3.29%)
Mar 16, 2009	16.24	16.82	16.20	16.44	1,102,352	+0.19(+1.18%)
Mar 13, 2009	16.69	16.69	16.06	16.25	0	-0.09(-0.56%)
Mar 12, 2009	15.96	16.43	15.76	16.34	1,473,451	+0.47(+2.99%)
Mar 11, 2009	16.08	16.22	15.59	15.87	1,896,587	-0.09(-0.54%)
Mar 10, 2009	15.48	16.12	15.48	15.95	2,702,257	+0.78(+5.13%)
Mar 09, 2009	14.75	15.65	14.75	15.17	1,426,519	+0.04(+0.26%)
Mar 06, 2009	15.19	15.58	14.65	15.13	0	+0.16(+1.10%)
Mar 05, 2009	15.26	15.56	14.92	14.97	1,122,745	-0.75(-4.78%)
Mar 04, 2009	15.44	16.02	15.44	15.72	1,763,891	+0.71(+4.74%)
Mar 02, 2009	15.71	15.87	14.96	15.01	3,131,647	-1.15(-7.14%)
Feb 27, 2009	16.23	16.68	16.00	16.16	0	-0.38(-2.27%)
Feb 26, 2009	16.72	17.14	16.53	16.54	1,154,412	+0.01(+0.08%)
Feb 25, 2009	16.60	16.92	16.20	16.53	1,304,512	-0.13(-0.75%)
Feb 24, 2009	16.01	16.73	15.99	16.65	1,205,533	+0.73(+4.60%)
Feb 23, 2009	16.91	17.94	15.88	15.92	1,274,417	-0.80(-4.77%)
Feb 20, 2009	16.76	17.00	16.31	16.72	1,515,710	-0.38(-2.20%)
Feb 19, 2009	17.27	17.40	17.01	17.09	920,970	+0.06(+0.35%)
Feb 18, 2009	17.22	17.34	16.86	17.03	1,395,115	-0.11(-0.65%)
Feb 17, 2009	17.80	17.84	17.11	17.14	1,608,742	-1.17(-6.37%)
Feb 13, 2009	18.15	18.60	18.15	18.31	1,007,346	+0.01(+0.08%)
Feb 12, 2009	17.93	18.31	17.71	18.30	1,147,259	+0.00(+0.03%)
Feb 11, 2009	18.64	18.77	17.94	18.29	1,129,550	-0.22(-1.21%)
Feb 10, 2009	19.42	19.61	18.33	18.52	1,414,464	-0.84(-4.36%)
Feb 09, 2009	19.35	19.73	19.19	19.36	1,947,935	+0.09(+0.44%)
Feb 06, 2009	18.82	19.37	18.70	19.27	755,768	+0.37(+1.95%)
Feb 05, 2009	18.39	19.02	18.20	18.91	1,524,194	+0.44(+2.36%)
Feb 04, 2009	18.51	18.77	18.34	18.47	1,550,594	+0.13(+0.68%)
Feb 03, 2009	18.07	18.43	17.98	18.35	1,011,149	+0.28(+1.57%)
Feb 02, 2009	17.99	18.21	17.86	18.06	1,434,638	-0.26(-1.44%)
Jan 30, 2009	18.78	18.91	18.21	18.33	0	-0.20(-1.07%)
Jan 29, 2009	18.72	18.91	18.45	18.52	810,559	-0.65(-3.37%)
Jan 28, 2009	19.00	19.30	18.71	19.17	1,030,319	+0.49(+2.61%)
Jan 27, 2009	18.71	18.85	18.38	18.68	1,243,172	-0.01(-0.07%)
Jan 26, 2009	18.55	19.16	18.44	18.69	1,292,236	+0.34(+1.87%)
Jan 23, 2009	17.41	18.59	17.35	18.35	1,954,291	+0.47(+2.66%)
Jan 22, 2009	17.83	18.23	17.51	17.88	1,695,549	-0.44(-2.41%)
Jan 21, 2009	17.59	18.39	17.40	18.32	1,835,693	+1.04(+5.99%)
Jan 20, 2009	17.96	18.32	17.22	17.28	2,098,763	-0.94(-5.14%)
Jan 16, 2009	18.41	18.52	17.78	18.22	2,211,289	+0.18(+1.02%)
Jan 15, 2009	17.75	18.07	17.22	18.04	1,790,921	+0.16(+0.92%)
Jan 14, 2009	18.46	18.46	17.66	17.87	1,718,090	-0.81(-4.34%)
Jan 13, 2009	18.42	18.77	18.23	18.68	1,653,584	+0.37(+2.03%)
Jan 12, 2009	18.71	18.76	18.15	18.31	1,324,300	-0.68(-3.58%)
Jan 09, 2009	19.65	19.67	18.93	18.99	1,533,881	-0.63(-3.19%)
Jan 08, 2009	19.22	19.65	19.19	19.62	1,964,950	+0.22(+1.16%)
Jan 07, 2009	19.90	19.93	19.20	19.39	2,187,723	-0.78(-3.89%)
Jan 06, 2009	20.28	20.67	20.08	20.18	3,565,100	+0.21(+1.06%)
Jan 05, 2009	19.55	20.34	19.51	19.97	2,533,649	+0.38(+1.92%)
Jan 02, 2009	18.78	19.77	18.78	19.59	0	+0.91(+4.87%)

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.