Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	15.99	16.28	15.56	16.18	2,545,292	+0.46(+2.95%)
Mar 30, 2009	15.97	16.19	15.65	15.72	2,705,391	-0.75(-4.58%)
Mar 26, 2009	16.11	16.51	15.79	16.47	2,898,823	+0.43(+2.65%)
Mar 25, 2009	15.09	16.11	15.09	16.05	3,214,655	+1.09(+7.30%)
Mar 24, 2009	15.42	15.63	14.86	14.95	2,841,528	-0.87(-5.50%)
Mar 23, 2009	15.06	15.85	15.00	15.82	3,677,937	+1.72(+12.20%)
Mar 20, 2009	15.07	15.22	14.05	14.10	2,731,239	-1.37(-8.83%)
Mar 19, 2009	15.69	15.80	14.90	15.47	2,850,412	+0.16(+1.03%)
Mar 18, 2009	14.95	15.41	14.93	15.31	7,374,292	+0.14(+0.89%)
Mar 17, 2009	14.85	15.22	14.57	15.18	3,928,158	+0.25(+1.68%)
Mar 16, 2009	15.49	16.09	14.84	14.93	2,998,766	-0.53(-3.44%)
Mar 13, 2009	15.21	15.65	14.99	15.46	0	+0.14(+0.88%)
Mar 12, 2009	15.01	15.42	14.84	15.32	3,194,150	+0.25(+1.67%)
Mar 11, 2009	15.37	15.44	14.87	15.07	2,101,771	-0.22(-1.45%)
Mar 10, 2009	15.12	15.37	14.75	15.29	3,740,802	+0.49(+3.33%)
Mar 09, 2009	15.04	15.31	14.50	14.80	1,464,749	-0.35(-2.30%)
Mar 06, 2009	15.18	15.48	14.35	15.15	0	-0.16(-1.07%)
Mar 05, 2009	15.71	15.90	15.10	15.31	2,252,064	-0.67(-4.17%)
Mar 04, 2009	16.03	16.32	15.73	15.98	2,088,948	-0.15(-0.90%)
Mar 02, 2009	17.79	17.87	16.06	16.12	3,743,890	-1.65(-9.30%)
Feb 27, 2009	18.84	19.08	17.74	17.78	0	-1.31(-6.89%)
Feb 26, 2009	19.85	20.35	19.01	19.09	1,745,477	-0.72(-3.61%)
Feb 25, 2009	20.27	20.75	19.79	19.81	1,452,107	-0.84(-4.07%)
Feb 24, 2009	20.78	20.82	19.36	20.65	2,630,268	+0.44(+2.15%)
Feb 23, 2009	21.18	21.54	20.05	20.21	2,361,384	-0.80(-3.82%)
Feb 20, 2009	19.94	21.32	19.76	21.02	0	+0.62(+3.03%)
Feb 19, 2009	22.14	22.22	20.15	20.40	1,842,376	-1.15(-5.34%)
Feb 18, 2009	22.26	22.42	21.17	21.55	1,386,053	-0.25(-1.15%)
Feb 17, 2009	21.25	23.64	21.25	21.80	1,739,969	-0.90(-3.96%)
Feb 13, 2009	22.81	23.41	22.14	22.70	1,521,649	-0.27(-1.18%)
Feb 12, 2009	21.95	23.16	21.70	22.97	2,251,883	+0.54(+2.41%)
Feb 11, 2009	20.77	22.60	20.77	22.43	2,763,527	+1.62(+7.81%)
Feb 10, 2009	22.14	22.61	20.71	20.80	1,850,031	-1.42(-6.39%)
Feb 09, 2009	22.21	22.40	21.87	22.22	988,862	-0.01(-0.04%)
Feb 06, 2009	21.71	22.42	21.37	22.23	2,042,624	+0.69(+3.19%)
Feb 05, 2009	22.04	22.17	21.38	21.55	1,707,818	-0.43(-1.94%)
Feb 04, 2009	22.48	22.62	21.82	21.97	1,292,457	-0.50(-2.24%)
Feb 03, 2009	22.95	22.99	22.17	22.48	1,879,984	-0.40(-1.73%)
Feb 02, 2009	23.09	23.17	22.48	22.87	1,276,382	-0.38(-1.62%)
Jan 30, 2009	25.08	25.30	22.98	23.25	0	-1.63(-6.57%)
Jan 29, 2009	25.39	25.66	24.67	24.88	1,421,856	-1.07(-4.13%)
Jan 28, 2009	24.66	26.12	24.58	25.96	1,934,653	+1.45(+5.92%)
Jan 27, 2009	25.14	25.50	24.06	24.51	904,196	-0.52(-2.09%)
Jan 26, 2009	24.55	25.40	24.09	25.03	993,043	+0.50(+2.05%)
Jan 23, 2009	23.26	24.53	23.08	24.53	1,338,497	+0.88(+3.72%)
Jan 22, 2009	23.46	24.41	23.28	23.65	1,725,805	-0.44(-1.85%)
Jan 21, 2009	23.08	24.50	22.15	24.09	4,570,421	+1.55(+6.86%)
Jan 20, 2009	23.50	23.87	22.38	22.54	2,708,260	-1.62(-6.72%)
Jan 16, 2009	24.59	25.08	23.66	24.17	0	+0.16(+0.68%)
Jan 15, 2009	23.18	24.59	22.51	24.00	1,393,288	+0.81(+3.50%)
Jan 14, 2009	23.03	23.60	22.76	23.19	3,048,747	-0.10(-0.41%)
Jan 13, 2009	23.27	23.49	22.43	23.29	2,140,222	+0.20(+0.88%)
Jan 12, 2009	24.15	24.15	22.80	23.08	1,343,573	-1.14(-4.71%)
Jan 09, 2009	24.57	24.89	23.68	24.23	1,209,160	-0.55(-2.22%)
Jan 08, 2009	23.77	24.96	23.48	24.78	826,584	+0.59(+2.44%)
Jan 07, 2009	24.32	25.09	24.02	24.19	1,094,066	-0.56(-2.27%)
Jan 06, 2009	24.46	24.97	23.23	24.75	1,449,781	+0.68(+2.81%)
Jan 05, 2009	23.68	24.89	23.29	24.07	1,158,321	+0.17(+0.73%)
Jan 02, 2009	23.61	24.15	22.52	23.90	0	+0.39(+1.64%)

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.