Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	17.63	18.07	17.46	17.77	648,060	+0.25(+1.44%)
Mar 30, 2009	17.75	17.93	17.22	17.52	865,217	-1.58(-8.29%)
Mar 26, 2009	18.11	19.12	18.10	19.11	758,780	+1.06(+5.85%)
Mar 25, 2009	17.95	18.32	17.53	18.05	994,847	+0.16(+0.91%)
Mar 24, 2009	18.02	18.39	17.86	17.89	701,076	-0.37(-2.00%)
Mar 23, 2009	17.63	18.25	17.62	18.25	767,811	+1.37(+8.14%)
Mar 20, 2009	17.21	17.33	16.74	16.88	1,345,400	-0.16(-0.95%)
Mar 19, 2009	17.13	17.36	16.92	17.04	807,989	+0.02(+0.14%)
Mar 18, 2009	16.17	17.17	15.84	17.02	1,021,555	+0.80(+4.91%)
Mar 17, 2009	15.72	16.22	15.51	16.22	684,109	+0.45(+2.83%)
Mar 16, 2009	15.75	16.20	15.61	15.77	652,677	+0.12(+0.78%)
Mar 13, 2009	15.61	15.84	15.38	15.65	0	+0.16(+1.05%)
Mar 12, 2009	15.09	15.57	14.95	15.49	760,065	+0.28(+1.82%)
Mar 11, 2009	14.74	15.35	14.55	15.21	954,050	+0.59(+4.06%)
Mar 10, 2009	13.92	14.62	13.92	14.62	885,258	+1.02(+7.47%)
Mar 09, 2009	14.15	14.15	13.55	13.60	1,039,096	-0.64(-4.51%)
Mar 06, 2009	14.46	16.24	13.89	14.25	0	+0.22(+1.56%)
Mar 05, 2009	14.73	14.93	14.03	14.03	830,551	-1.06(-7.05%)
Mar 04, 2009	14.68	15.38	14.53	15.09	784,795	+0.65(+4.50%)
Mar 02, 2009	15.38	15.38	14.36	14.44	800,925	-1.26(-8.02%)
Feb 27, 2009	15.38	16.07	15.12	15.70	0	+0.20(+1.26%)
Feb 26, 2009	16.05	16.16	15.45	15.51	625,147	-0.36(-2.25%)
Feb 25, 2009	16.09	16.19	15.51	15.86	609,407	-0.37(-2.30%)
Feb 24, 2009	15.73	16.34	15.49	16.24	766,350	+0.60(+3.85%)
Feb 23, 2009	16.85	17.00	15.57	15.64	855,737	-1.06(-6.33%)
Feb 20, 2009	16.37	16.92	16.27	16.69	0	+0.03(+0.20%)
Feb 19, 2009	17.06	17.46	16.61	16.66	770,803	-0.28(-1.68%)
Feb 18, 2009	17.49	17.49	16.73	16.94	891,414	-0.48(-2.75%)
Feb 17, 2009	17.36	17.69	17.11	17.42	1,057,106	-0.66(-3.64%)
Feb 13, 2009	17.90	18.52	17.90	18.08	773,621	+0.23(+1.27%)
Feb 12, 2009	16.97	17.91	16.94	17.85	1,470,713	+0.52(+3.00%)
Feb 11, 2009	17.71	17.77	17.08	17.33	856,228	-0.05(-0.28%)
Feb 10, 2009	17.88	18.06	17.15	17.38	1,300,354	-0.72(-3.95%)
Feb 09, 2009	18.52	18.58	17.91	18.10	916,719	-0.28(-1.55%)
Feb 06, 2009	17.74	18.55	17.58	18.38	788,609	+0.90(+5.16%)
Feb 05, 2009	17.27	17.94	15.48	17.48	3,564,161	-1.27(-6.76%)
Feb 04, 2009	18.70	19.67	18.63	18.75	1,195,701	+0.11(+0.61%)
Feb 03, 2009	18.58	18.71	18.28	18.63	813,075	+0.01(+0.04%)
Feb 02, 2009	18.04	18.69	18.04	18.63	491,173	+0.25(+1.37%)
Jan 30, 2009	18.88	19.26	18.12	18.37	0	-0.78(-4.07%)
Jan 29, 2009	19.67	19.75	18.97	19.15	526,006	-0.79(-3.95%)
Jan 28, 2009	19.31	20.17	19.15	19.94	595,409	+1.02(+5.41%)
Jan 27, 2009	18.57	19.18	18.50	18.92	386,574	+0.44(+2.37%)
Jan 26, 2009	18.37	19.00	18.07	18.48	503,549	+0.04(+0.22%)
Jan 23, 2009	18.15	18.85	18.00	18.44	513,709	-0.17(-0.92%)
Jan 22, 2009	18.00	19.38	17.57	18.61	1,388,020	+0.23(+1.24%)
Jan 21, 2009	18.11	18.42	17.22	18.38	944,077	+0.76(+4.29%)
Jan 20, 2009	18.42	18.42	17.52	17.63	852,758	-0.97(-5.20%)
Jan 16, 2009	18.72	19.58	17.76	18.59	0	+0.25(+1.37%)
Jan 15, 2009	18.11	18.53	17.31	18.34	659,866	+0.18(+0.98%)
Jan 14, 2009	18.07	18.58	17.69	18.16	669,747	-0.45(-2.40%)
Jan 13, 2009	18.82	18.95	18.29	18.61	900,388	-0.39(-2.05%)
Jan 12, 2009	19.41	19.50	18.81	19.00	577,503	-0.42(-2.18%)
Jan 09, 2009	20.10	20.21	19.08	19.42	1,017,730	-0.63(-3.16%)
Jan 08, 2009	19.97	20.27	19.66	20.06	777,145	+0.02(+0.12%)
Jan 07, 2009	20.58	20.66	19.97	20.03	639,572	-0.85(-4.05%)
Jan 06, 2009	20.55	21.25	20.42	20.88	659,730	+0.45(+2.19%)
Jan 05, 2009	21.05	21.05	19.72	20.43	1,051,426	-0.69(-3.27%)
Jan 02, 2009	19.71	21.32	19.52	21.12	0	+1.50(+7.62%)

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.