Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	17.99	18.34	17.91	18.12	843,385	+0.42(+2.37%)
Mar 30, 2009	17.86	17.88	17.45	17.70	1,074,973	-1.31(-6.91%)
Mar 26, 2009	18.87	19.12	18.75	19.01	1,467,230	+0.29(+1.55%)
Mar 25, 2009	18.57	18.98	18.30	18.72	1,095,728	+0.31(+1.68%)
Mar 24, 2009	18.56	18.80	18.40	18.41	1,252,258	-0.64(-3.35%)
Mar 23, 2009	18.65	19.05	18.62	19.05	1,110,676	+1.45(+8.24%)
Mar 20, 2009	18.00	18.00	17.53	17.60	973,589	-0.34(-1.87%)
Mar 19, 2009	18.45	18.45	17.91	17.94	959,401	-0.05(-0.25%)
Mar 18, 2009	17.34	18.04	17.07	17.98	1,432,280	+0.50(+2.87%)
Mar 17, 2009	17.04	17.48	16.89	17.48	926,004	+0.37(+2.18%)
Mar 16, 2009	17.14	17.43	17.02	17.11	1,459,957	+0.25(+1.49%)
Mar 13, 2009	16.85	16.96	16.62	16.86	0	+0.14(+0.81%)
Mar 12, 2009	16.18	16.83	16.04	16.72	1,182,510	+0.31(+1.88%)
Mar 11, 2009	16.73	16.73	16.13	16.41	1,517,265	+0.17(+1.07%)
Mar 10, 2009	15.69	16.29	15.66	16.24	1,046,882	+1.02(+6.73%)
Mar 09, 2009	15.04	15.45	15.03	15.21	1,392,583	-0.25(-1.63%)
Mar 06, 2009	15.68	15.92	15.17	15.46	0	+0.04(+0.25%)
Mar 05, 2009	15.78	16.42	15.40	15.42	1,074,578	-0.73(-4.51%)
Mar 04, 2009	15.84	16.40	15.84	16.15	1,239,067	+0.69(+4.46%)
Mar 02, 2009	15.97	16.05	15.41	15.46	2,625,784	-0.99(-5.99%)
Feb 27, 2009	16.41	16.80	16.29	16.45	0	-0.46(-2.74%)
Feb 26, 2009	16.87	17.04	16.57	16.91	4,819,605	+0.30(+1.78%)
Feb 25, 2009	16.71	16.91	16.35	16.62	3,243,017	-0.27(-1.60%)
Feb 24, 2009	16.47	17.03	16.28	16.89	2,424,041	+0.58(+3.56%)
Feb 23, 2009	16.99	17.02	16.22	16.31	2,383,931	-0.58(-3.43%)
Feb 20, 2009	16.66	17.05	16.51	16.89	3,131,078	-0.15(-0.87%)
Feb 19, 2009	17.45	17.57	17.01	17.04	1,457,948	-0.07(-0.41%)
Feb 18, 2009	17.29	17.30	16.91	17.11	2,400,335	+0.01(+0.04%)
Feb 17, 2009	17.56	18.23	17.10	17.10	3,281,825	-1.08(-5.95%)
Feb 13, 2009	18.36	18.47	18.18	18.18	796,964	-0.22(-1.19%)
Feb 12, 2009	18.03	18.40	17.82	18.40	1,969,784	+0.05(+0.27%)
Feb 11, 2009	18.44	18.58	18.11	18.35	1,792,326	+0.16(+0.86%)
Feb 10, 2009	19.00	19.10	18.05	18.20	2,057,249	-0.95(-4.95%)
Feb 09, 2009	19.25	19.34	19.07	19.14	980,093	-0.08(-0.40%)
Feb 06, 2009	18.69	19.32	18.69	19.22	1,082,848	+0.23(+1.19%)
Feb 05, 2009	18.38	18.99	18.14	18.99	835,924	+0.61(+3.33%)
Feb 04, 2009	18.43	18.78	18.27	18.38	1,461,125	-0.03(-0.17%)
Feb 03, 2009	18.08	18.50	17.93	18.41	514,073	+0.53(+2.99%)
Feb 02, 2009	17.78	18.04	17.62	17.88	2,728,782	-0.24(-1.32%)
Jan 30, 2009	18.40	18.51	17.98	18.12	0	-0.14(-0.78%)
Jan 29, 2009	18.65	18.67	18.18	18.26	1,038,229	-0.89(-4.64%)
Jan 28, 2009	19.63	19.63	18.92	19.15	1,343,189	+0.67(+3.63%)
Jan 27, 2009	18.50	18.59	18.22	18.48	1,744,631	+0.33(+1.81%)
Jan 26, 2009	18.16	18.55	17.96	18.15	3,491,019	+0.27(+1.51%)
Jan 23, 2009	17.16	18.03	17.16	17.88	896,636	-0.03(-0.18%)
Jan 22, 2009	17.85	18.15	17.53	17.91	896,815	-0.49(-2.65%)
Jan 21, 2009	17.99	18.42	17.63	18.40	924,801	+0.89(+5.11%)
Jan 20, 2009	19.51	19.51	17.47	17.51	1,807,831	-1.41(-7.46%)
Jan 16, 2009	19.25	19.27	18.42	18.92	1,837,315	+0.21(+1.10%)
Jan 15, 2009	18.63	18.98	18.16	18.71	2,792,589	+0.06(+0.31%)
Jan 14, 2009	19.04	19.20	18.54	18.65	1,680,846	-0.88(-4.52%)
Jan 13, 2009	19.34	19.62	19.30	19.54	890,049	-0.18(-0.92%)
Jan 12, 2009	20.11	20.15	19.58	19.72	1,974,499	-0.57(-2.83%)
Jan 09, 2009	20.78	20.91	20.25	20.29	1,333,707	-0.66(-3.17%)
Jan 08, 2009	20.66	20.95	20.53	20.95	865,314	+0.26(+1.28%)
Jan 07, 2009	21.06	21.06	20.59	20.69	2,039,723	-0.56(-2.62%)
Jan 06, 2009	21.23	21.41	20.95	21.24	2,399,000	+0.27(+1.30%)
Jan 05, 2009	21.04	21.19	20.80	20.97	1,865,515	-0.26(-1.24%)
Jan 02, 2009	20.80	21.29	20.64	21.24	0	+0.41(+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.