Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	18.76	19.12	18.68	18.89	808,810	+0.44(+2.37%)
Mar 30, 2009	18.62	18.64	18.19	18.46	1,030,903	-1.37(-6.91%)
Mar 26, 2009	19.68	19.94	19.55	19.83	1,407,079	+0.30(+1.55%)
Mar 25, 2009	19.36	19.79	19.09	19.52	1,050,808	+0.32(+1.68%)
Mar 24, 2009	19.36	19.60	19.19	19.20	1,200,921	-0.67(-3.35%)
Mar 23, 2009	19.45	19.87	19.42	19.87	1,065,143	+1.51(+8.24%)
Mar 20, 2009	18.76	18.76	18.27	18.35	933,676	-0.35(-1.87%)
Mar 19, 2009	19.24	19.24	18.68	18.70	920,070	-0.05(-0.25%)
Mar 18, 2009	18.09	18.81	17.80	18.75	1,373,563	+0.52(+2.88%)
Mar 17, 2009	17.76	18.23	17.61	18.23	888,042	+0.39(+2.18%)
Mar 16, 2009	17.87	18.18	17.75	17.84	1,400,104	+0.26(+1.49%)
Mar 13, 2009	17.57	17.69	17.33	17.58	0	+0.14(+0.81%)
Mar 12, 2009	16.88	17.55	16.73	17.43	1,134,032	+0.32(+1.88%)
Mar 11, 2009	17.45	17.45	16.82	17.11	1,455,063	+0.18(+1.07%)
Mar 10, 2009	16.36	16.98	16.33	16.93	1,003,964	+1.07(+6.73%)
Mar 09, 2009	15.68	16.11	15.67	15.86	1,335,493	-0.26(-1.62%)
Mar 06, 2009	16.35	16.60	15.82	16.12	0	+0.04(+0.25%)
Mar 05, 2009	16.45	17.13	16.06	16.08	1,030,525	-0.76(-4.51%)
Mar 04, 2009	16.52	17.10	16.52	16.84	1,188,271	+0.72(+4.46%)
Mar 02, 2009	16.65	16.74	16.07	16.12	2,518,138	-1.03(-5.99%)
Feb 27, 2009	17.11	17.52	16.99	17.15	0	-0.48(-2.74%)
Feb 26, 2009	17.60	17.76	17.28	17.64	4,622,022	+0.31(+1.78%)
Feb 25, 2009	17.42	17.64	17.05	17.33	3,110,067	-0.28(-1.60%)
Feb 24, 2009	17.18	17.76	16.98	17.61	2,324,665	+0.60(+3.56%)
Feb 23, 2009	17.72	17.74	16.92	17.00	2,286,200	-0.60(-3.43%)
Feb 20, 2009	17.37	17.78	17.21	17.61	3,002,717	-0.15(-0.87%)
Feb 19, 2009	18.20	18.32	17.74	17.76	1,398,178	-0.07(-0.41%)
Feb 18, 2009	18.03	18.04	17.64	17.84	2,301,931	+0.01(+0.04%)
Feb 17, 2009	18.31	19.01	17.83	17.83	3,147,284	-1.13(-5.95%)
Feb 13, 2009	19.14	19.26	18.95	18.96	764,292	-0.23(-1.19%)
Feb 12, 2009	18.80	19.19	18.58	19.19	1,889,031	+0.05(+0.27%)
Feb 11, 2009	19.23	19.38	18.88	19.14	1,718,848	+0.16(+0.86%)
Feb 10, 2009	19.81	19.92	18.83	18.97	1,972,910	-0.99(-4.95%)
Feb 09, 2009	20.07	20.16	19.89	19.96	939,914	-0.08(-0.40%)
Feb 06, 2009	19.49	20.14	19.49	20.04	1,038,455	+0.24(+1.19%)
Feb 05, 2009	19.17	19.81	18.92	19.81	801,655	+0.64(+3.33%)
Feb 04, 2009	19.21	19.58	19.05	19.17	1,401,225	-0.03(-0.17%)
Feb 03, 2009	18.85	19.29	18.70	19.20	492,998	+0.56(+2.99%)
Feb 02, 2009	18.54	18.81	18.38	18.64	2,616,913	-0.25(-1.32%)
Jan 30, 2009	19.19	19.30	18.74	18.89	0	-0.15(-0.78%)
Jan 29, 2009	19.45	19.46	18.96	19.04	995,666	-0.93(-4.64%)
Jan 28, 2009	20.47	20.47	19.73	19.97	1,288,124	+0.70(+3.63%)
Jan 27, 2009	19.29	19.38	19.00	19.27	1,673,108	+0.34(+1.81%)
Jan 26, 2009	18.93	19.34	18.73	18.93	3,347,902	+0.28(+1.51%)
Jan 23, 2009	17.89	18.81	17.89	18.64	859,878	-0.03(-0.18%)
Jan 22, 2009	18.61	18.93	18.28	18.68	860,049	-0.51(-2.65%)
Jan 21, 2009	18.76	19.21	18.39	19.19	886,888	+0.93(+5.11%)
Jan 20, 2009	20.34	20.34	18.22	18.25	1,733,717	-1.47(-7.46%)
Jan 16, 2009	20.07	20.09	19.21	19.73	1,761,993	+0.21(+1.10%)
Jan 15, 2009	19.42	19.79	18.94	19.51	2,678,104	+0.06(+0.31%)
Jan 14, 2009	19.85	20.02	19.33	19.45	1,611,938	-0.92(-4.52%)
Jan 13, 2009	20.16	20.46	20.13	20.37	853,561	-0.19(-0.91%)
Jan 12, 2009	20.97	21.01	20.42	20.56	1,893,553	-0.60(-2.83%)
Jan 09, 2009	21.67	21.80	21.12	21.16	1,279,031	-0.69(-3.17%)
Jan 08, 2009	21.55	21.85	21.41	21.85	829,840	+0.28(+1.28%)
Jan 07, 2009	21.96	21.96	21.47	21.57	1,956,103	-0.58(-2.62%)
Jan 06, 2009	22.14	22.33	21.85	22.15	2,300,651	+0.28(+1.30%)
Jan 05, 2009	21.94	22.10	21.69	21.87	1,789,036	-0.28(-1.24%)
Jan 02, 2009	21.69	22.20	21.53	22.14	0	+0.43(+1.98%)

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.