Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	18.55	19.64	18.37	19.14	5,720,168	+0.85(+4.66%)
Mar 30, 2009	18.49	19.03	18.10	18.29	5,347,224	-1.26(-6.45%)
Mar 26, 2009	18.85	19.63	18.44	19.55	7,133,833	+0.98(+5.26%)
Mar 25, 2009	18.22	18.90	17.85	18.57	6,769,728	+0.30(+1.65%)
Mar 24, 2009	16.63	18.43	16.54	18.27	7,957,474	+1.03(+5.96%)
Mar 23, 2009	16.46	17.28	16.42	17.25	6,630,911	+1.56(+9.96%)
Mar 20, 2009	16.11	16.49	15.63	15.68	5,592,986	-0.23(-1.47%)
Mar 19, 2009	16.74	16.74	15.86	15.92	4,704,360	-0.51(-3.13%)
Mar 18, 2009	15.68	16.49	15.32	16.43	5,460,253	+0.68(+4.33%)
Mar 17, 2009	15.07	15.75	14.82	15.75	4,839,006	+0.63(+4.20%)
Mar 16, 2009	15.46	15.77	15.02	15.12	5,278,276	-0.13(-0.88%)
Mar 13, 2009	15.21	15.38	14.87	15.25	0	+0.07(+0.44%)
Mar 12, 2009	14.95	15.26	14.49	15.18	6,684,069	+0.25(+1.68%)
Mar 11, 2009	14.96	15.18	14.46	14.93	6,155,345	-0.11(-0.72%)
Mar 10, 2009	13.82	15.08	13.63	15.04	6,682,589	+1.57(+11.66%)
Mar 09, 2009	13.14	13.91	13.10	13.47	4,745,641	+0.08(+0.56%)
Mar 06, 2009	13.83	13.83	13.00	13.40	0	-0.27(-1.96%)
Mar 05, 2009	13.55	13.90	13.47	13.66	7,973,123	-0.35(-2.50%)
Mar 04, 2009	13.75	14.34	13.45	14.01	10,219,255	+0.20(+1.45%)
Mar 02, 2009	14.71	14.79	13.79	13.81	7,843,098	-1.18(-7.86%)
Feb 27, 2009	14.61	15.27	14.61	14.99	0	-0.05(-0.33%)
Feb 26, 2009	15.34	15.74	14.92	15.04	6,756,818	-0.05(-0.33%)
Feb 25, 2009	15.07	15.56	14.61	15.09	9,465,737	-0.36(-2.32%)
Feb 24, 2009	14.97	15.57	14.74	15.45	10,365,309	+0.51(+3.41%)
Feb 23, 2009	16.78	16.78	14.82	14.94	10,904,785	-1.06(-6.63%)
Feb 20, 2009	17.99	18.01	15.39	16.00	19,017,240	-2.43(-13.19%)
Feb 19, 2009	18.84	19.33	18.34	18.43	4,775,621	-0.19(-1.03%)
Feb 18, 2009	19.23	19.54	18.46	18.62	5,652,079	-0.50(-2.62%)
Feb 17, 2009	19.07	19.86	19.00	19.12	4,848,728	-0.81(-4.06%)
Feb 13, 2009	19.88	20.47	19.02	19.93	6,588,120	-0.08(-0.38%)
Feb 12, 2009	20.18	20.34	19.15	20.01	6,150,546	-0.72(-3.47%)
Feb 11, 2009	20.82	20.93	20.25	20.73	5,119,621	+0.06(+0.28%)
Feb 10, 2009	20.55	22.03	20.34	20.67	8,497,819	-0.19(-0.92%)
Feb 09, 2009	20.74	21.13	20.42	20.86	4,061,434	+0.11(+0.52%)
Feb 06, 2009	19.43	20.85	19.31	20.75	6,246,382	+1.39(+7.16%)
Feb 05, 2009	18.71	20.37	18.42	19.37	6,988,895	+0.89(+4.84%)
Feb 04, 2009	18.34	19.07	17.98	18.47	5,489,961	+0.30(+1.65%)
Feb 03, 2009	17.90	18.43	17.58	18.17	4,130,794	+0.19(+1.07%)
Feb 02, 2009	17.32	18.14	17.30	17.98	3,392,922	+0.09(+0.51%)
Jan 30, 2009	18.61	18.79	17.65	17.89	0	-0.47(-2.55%)
Jan 29, 2009	18.99	19.46	18.27	18.36	4,779,392	-1.19(-6.11%)
Jan 28, 2009	18.53	19.67	18.51	19.55	5,156,534	+1.14(+6.22%)
Jan 27, 2009	17.79	18.52	17.46	18.41	5,327,745	+0.84(+4.75%)
Jan 26, 2009	18.02	18.25	17.15	17.57	5,154,243	-0.18(-1.03%)
Jan 23, 2009	16.94	18.08	16.86	17.75	5,313,203	+0.17(+0.95%)
Jan 22, 2009	17.30	18.11	16.87	17.59	6,234,002	+0.29(+1.69%)
Jan 21, 2009	16.99	17.43	15.88	17.30	7,231,232	+0.98(+5.99%)
Jan 20, 2009	17.95	18.29	16.22	16.32	7,509,136	-1.54(-8.65%)
Jan 16, 2009	19.48	19.62	17.45	17.86	12,557,016	-0.89(-4.76%)
Jan 15, 2009	19.79	19.90	18.11	18.76	11,404,973	-1.12(-5.63%)
Jan 14, 2009	18.75	20.29	18.66	19.88	8,760,095	+0.64(+3.34%)
Jan 13, 2009	18.90	19.42	18.81	19.23	4,830,121	+0.03(+0.17%)
Jan 12, 2009	19.13	19.43	18.84	19.20	4,359,012	-0.03(-0.17%)
Jan 09, 2009	19.01	19.50	18.67	19.23	4,767,978	+0.32(+1.68%)
Jan 08, 2009	18.86	18.97	18.23	18.92	4,200,519	-0.09(-0.48%)
Jan 07, 2009	18.87	19.25	18.76	19.01	3,408,827	-0.18(-0.96%)
Jan 06, 2009	18.71	19.58	18.60	19.19	4,873,046	+0.68(+3.65%)
Jan 05, 2009	18.32	18.66	17.85	18.51	4,558,727	+0.01(+0.05%)
Jan 02, 2009	17.25	18.83	16.56	18.51	0	+1.73(+10.30%)

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.