Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	21.64	23.02	21.47	22.79	4,362,463	+1.32(+6.17%)
Mar 30, 2009	20.51	21.86	19.83	21.47	2,540,501	+0.40(+1.89%)
Mar 26, 2009	21.47	21.86	20.85	21.07	2,021,142	-0.06(-0.28%)
Mar 25, 2009	21.22	21.64	20.68	21.13	1,397,357	+0.12(+0.57%)
Mar 24, 2009	20.68	21.29	20.03	21.01	1,520,637	+0.55(+2.70%)
Mar 23, 2009	20.06	20.64	19.35	20.46	2,341,783	+1.53(+8.07%)
Mar 20, 2009	19.31	19.47	18.76	18.93	1,321,025	-0.43(-2.24%)
Mar 19, 2009	20.12	20.26	19.10	19.36	1,430,353	-0.53(-2.65%)
Mar 18, 2009	19.77	20.14	19.26	19.89	1,235,800	+0.08(+0.39%)
Mar 17, 2009	18.29	19.91	18.21	19.81	2,251,710	+1.35(+7.31%)
Mar 16, 2009	19.10	19.89	18.37	18.46	3,464,881	-0.41(-2.16%)
Mar 13, 2009	17.82	19.10	17.82	18.87	3,822,398	+0.97(+5.41%)
Mar 12, 2009	17.94	18.20	17.71	17.90	997,372	+0.07(+0.38%)
Mar 11, 2009	18.49	18.66	17.44	17.83	2,640,220	-0.61(-3.31%)
Mar 10, 2009	18.25	18.68	17.95	18.44	1,701,457	+0.70(+3.97%)
Mar 09, 2009	17.88	18.32	17.71	17.74	1,493,184	-0.13(-0.71%)
Mar 06, 2009	17.41	17.95	17.30	17.87	1,518,869	+0.46(+2.63%)
Mar 05, 2009	17.94	17.94	17.09	17.41	1,191,241	-0.34(-1.91%)
Mar 04, 2009	17.99	18.46	17.73	17.75	1,933,747	+0.39(+2.25%)
Mar 02, 2009	17.43	17.83	17.04	17.36	2,380,847	-0.03(-0.15%)
Feb 27, 2009	15.78	17.60	15.49	17.38	2,934,856	+1.46(+9.17%)
Feb 26, 2009	16.21	16.51	15.51	15.92	1,942,098	+0.05(+0.32%)
Feb 25, 2009	16.17	16.45	15.70	15.87	1,769,115	-0.33(-2.04%)
Feb 24, 2009	15.84	16.35	15.70	16.20	1,025,373	+0.39(+2.47%)
Feb 23, 2009	16.35	16.49	15.66	15.81	1,279,211	-0.50(-3.07%)
Feb 20, 2009	16.24	16.97	16.11	16.31	1,641,676	-0.10(-0.62%)
Feb 19, 2009	16.32	16.78	16.27	16.42	1,231,073	+0.22(+1.36%)
Feb 18, 2009	15.98	16.37	15.83	16.19	696,884	+0.40(+2.53%)
Feb 17, 2009	15.92	16.11	15.60	15.80	910,133	-0.54(-3.33%)
Feb 13, 2009	16.42	16.51	15.92	16.34	537,541	-0.05(-0.31%)
Feb 12, 2009	15.86	16.85	15.78	16.39	950,474	-0.37(-2.23%)
Feb 11, 2009	16.73	17.16	16.28	16.76	1,306,998	+0.05(+0.30%)
Feb 10, 2009	16.97	17.07	16.59	16.71	622,875	-0.46(-2.67%)
Feb 09, 2009	17.37	17.88	16.94	17.17	1,091,480	-0.27(-1.56%)
Feb 06, 2009	16.59	17.51	16.33	17.44	993,226	+0.93(+5.60%)
Feb 05, 2009	16.04	16.61	15.97	16.52	594,636	+0.31(+1.89%)
Feb 04, 2009	16.20	16.55	16.02	16.21	454,413	+0.01(+0.05%)
Feb 03, 2009	16.02	16.26	15.80	16.20	653,020	+0.31(+1.92%)
Feb 02, 2009	16.00	16.28	15.86	15.90	713,213	-0.24(-1.47%)
Jan 30, 2009	15.85	16.27	15.74	16.14	1,162,547	+0.31(+1.93%)
Jan 29, 2009	15.75	16.00	15.52	15.83	690,602	-0.03(-0.21%)
Jan 28, 2009	15.81	15.97	15.05	15.86	884,224	+0.35(+2.24%)
Jan 27, 2009	15.13	15.86	15.13	15.52	489,864	+0.48(+3.16%)
Jan 26, 2009	15.12	15.80	14.92	15.04	1,508,195	-0.16(-1.06%)
Jan 23, 2009	14.56	15.26	14.43	15.20	1,452,395	+0.53(+3.65%)
Jan 22, 2009	14.94	14.98	14.46	14.67	717,341	-0.27(-1.82%)
Jan 21, 2009	14.73	15.06	14.73	14.94	954,715	+0.28(+1.91%)
Jan 20, 2009	14.89	15.13	14.66	14.66	777,099	-0.23(-1.54%)
Jan 16, 2009	15.06	15.36	14.73	14.89	1,899,478	+0.11(+0.75%)
Jan 15, 2009	14.45	14.99	14.10	14.78	1,767,117	+0.30(+2.05%)
Jan 14, 2009	15.29	15.36	14.40	14.48	1,768,457	-1.04(-6.67%)
Jan 13, 2009	15.07	15.87	14.98	15.52	1,073,130	+0.20(+1.33%)
Jan 12, 2009	15.70	16.12	15.10	15.31	1,101,916	-0.45(-2.85%)
Jan 09, 2009	15.90	16.29	15.69	15.76	1,541,473	-0.32(-2.01%)
Jan 08, 2009	16.07	16.38	15.55	16.08	2,305,631	+0.11(+0.69%)
Jan 07, 2009	16.81	16.93	15.86	15.97	2,096,565	-1.03(-6.04%)
Jan 06, 2009	17.53	17.73	16.81	17.00	2,017,909	-0.56(-3.19%)
Jan 05, 2009	18.99	18.99	17.28	17.56	3,033,924	-1.77(-9.17%)

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.