Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	16.24	16.41	15.88	16.13	2,126,289	+0.19(+1.21%)
Mar 30, 2009	15.97	16.14	15.61	15.94	2,255,341	-0.91(-5.39%)
Mar 26, 2009	16.45	16.92	16.36	16.85	1,538,960	+0.46(+2.82%)
Mar 25, 2009	16.30	16.77	15.91	16.39	1,439,410	+0.17(+1.04%)
Mar 24, 2009	16.06	16.60	15.90	16.22	1,529,945	-0.02(-0.09%)
Mar 23, 2009	15.60	16.24	15.58	16.23	1,191,977	+0.78(+5.03%)
Mar 20, 2009	15.68	15.88	15.33	15.46	1,099,012	-0.28(-1.81%)
Mar 19, 2009	15.77	15.97	15.60	15.74	1,072,998	+0.03(+0.20%)
Mar 18, 2009	15.13	15.86	15.03	15.71	1,389,729	+0.52(+3.39%)
Mar 17, 2009	14.96	15.20	14.83	15.20	1,042,930	+0.22(+1.49%)
Mar 16, 2009	14.98	15.30	14.91	14.97	1,313,601	+0.15(+1.04%)
Mar 13, 2009	14.54	14.89	14.40	14.82	0	+0.28(+1.90%)
Mar 12, 2009	14.06	14.61	13.79	14.54	1,448,361	+0.48(+3.45%)
Mar 11, 2009	13.88	14.19	13.77	14.06	1,409,812	+0.29(+2.12%)
Mar 10, 2009	13.39	13.80	13.16	13.76	1,523,194	+0.62(+4.68%)
Mar 09, 2009	13.10	13.32	13.06	13.15	1,432,456	-0.11(-0.81%)
Mar 06, 2009	13.50	13.56	12.96	13.26	0	+0.02(+0.12%)
Mar 05, 2009	13.50	13.57	13.13	13.24	1,402,433	-0.50(-3.64%)
Mar 04, 2009	13.51	13.94	13.46	13.74	1,595,987	+0.10(+0.73%)
Mar 02, 2009	14.00	14.21	13.56	13.64	1,395,464	-0.65(-4.52%)
Feb 27, 2009	14.30	14.69	14.23	14.29	0	-0.27(-1.85%)
Feb 26, 2009	14.43	14.88	14.41	14.56	1,657,171	+0.16(+1.12%)
Feb 25, 2009	14.81	14.81	14.32	14.40	1,566,154	-0.40(-2.70%)
Feb 24, 2009	14.19	14.87	13.83	14.80	2,223,292	+0.72(+5.14%)
Feb 23, 2009	14.90	14.97	14.06	14.07	1,877,677	-0.65(-4.44%)
Feb 20, 2009	14.66	14.96	14.52	14.73	1,747,718	-0.12(-0.78%)
Feb 19, 2009	15.57	15.67	14.78	14.84	1,839,858	-0.55(-3.60%)
Feb 18, 2009	15.69	15.76	15.27	15.40	1,193,050	-0.16(-1.04%)
Feb 17, 2009	15.56	15.83	15.09	15.56	1,651,336	-0.51(-3.16%)
Feb 13, 2009	16.53	16.53	16.06	16.06	1,161,923	-0.46(-2.79%)
Feb 12, 2009	16.25	16.56	16.00	16.53	1,323,393	-0.01(-0.05%)
Feb 11, 2009	16.78	16.84	16.36	16.53	1,082,596	-0.19(-1.15%)
Feb 10, 2009	17.43	17.62	16.63	16.73	1,430,462	-0.89(-5.07%)
Feb 09, 2009	17.67	17.85	17.44	17.62	1,114,619	-0.08(-0.48%)
Feb 06, 2009	17.26	17.83	17.23	17.70	1,520,787	+0.45(+2.63%)
Feb 05, 2009	17.27	17.46	16.94	17.25	1,933,220	-0.07(-0.40%)
Feb 04, 2009	17.54	17.72	17.23	17.32	906,394	-0.19(-1.10%)
Feb 03, 2009	17.19	17.61	16.93	17.51	1,455,847	+0.54(+3.17%)
Feb 02, 2009	17.07	17.16	16.78	16.97	1,978,425	-0.39(-2.26%)
Jan 30, 2009	17.83	17.96	17.27	17.37	0	-0.44(-2.46%)
Jan 29, 2009	17.66	17.97	17.57	17.80	1,511,126	-0.15(-0.86%)
Jan 28, 2009	17.82	18.08	17.73	17.96	1,537,320	+0.26(+1.48%)
Jan 27, 2009	17.59	18.09	17.25	17.70	1,586,088	-0.08(-0.43%)
Jan 26, 2009	17.86	18.15	17.55	17.77	1,229,035	-0.02(-0.09%)
Jan 23, 2009	17.37	18.07	17.23	17.79	1,543,364	+0.05(+0.26%)
Jan 22, 2009	17.47	18.07	17.36	17.74	1,839,885	-0.03(-0.17%)
Jan 21, 2009	17.17	17.79	17.00	17.77	1,681,459	+0.77(+4.52%)
Jan 20, 2009	17.80	17.95	16.96	17.00	2,196,509	-0.95(-5.31%)
Jan 16, 2009	17.87	18.03	17.49	17.96	1,721,444	+0.18(+1.04%)
Jan 15, 2009	17.12	18.00	16.98	17.77	2,145,215	+0.61(+3.54%)
Jan 14, 2009	17.33	17.68	17.04	17.16	1,294,732	-0.69(-3.88%)
Jan 13, 2009	17.92	18.13	17.56	17.86	2,102,175	+0.02(+0.13%)
Jan 12, 2009	18.00	18.25	17.69	17.83	1,181,185	-0.33(-1.82%)
Jan 09, 2009	18.55	19.03	18.10	18.17	1,656,321	-0.55(-2.96%)
Jan 08, 2009	18.03	19.19	18.03	18.72	4,323,255	-1.03(-5.22%)
Jan 07, 2009	19.93	20.21	19.69	19.75	1,998,164	-0.28(-1.38%)
Jan 06, 2009	19.43	20.21	19.37	20.03	3,032,777	+0.85(+4.41%)
Jan 05, 2009	18.92	19.29	18.60	19.18	2,421,560	+0.23(+1.22%)
Jan 02, 2009	18.51	19.08	18.29	18.95	0	+0.73(+4.01%)

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.