Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	16.06	16.35	15.63	16.26	2,533,829	+0.47(+2.95%)
Mar 30, 2009	16.04	16.27	15.72	15.79	2,693,207	-0.76(-4.58%)
Mar 26, 2009	16.19	16.59	15.86	16.55	2,885,767	+0.43(+2.65%)
Mar 25, 2009	15.16	16.18	15.16	16.12	3,200,177	+1.10(+7.30%)
Mar 24, 2009	15.49	15.70	14.93	15.02	2,828,730	-0.87(-5.50%)
Mar 23, 2009	15.13	15.93	15.07	15.90	3,661,373	+1.73(+12.20%)
Mar 20, 2009	15.14	15.28	14.11	14.17	2,718,938	-1.37(-8.83%)
Mar 19, 2009	15.76	15.87	14.96	15.54	2,837,574	+0.16(+1.03%)
Mar 18, 2009	15.01	15.48	14.99	15.38	7,341,080	+0.14(+0.89%)
Mar 17, 2009	14.92	15.28	14.63	15.25	3,910,467	+0.25(+1.68%)
Mar 16, 2009	15.56	16.16	14.91	14.99	2,985,260	-0.53(-3.44%)
Mar 13, 2009	15.27	15.72	15.06	15.53	0	+0.14(+0.88%)
Mar 12, 2009	15.08	15.49	14.91	15.39	3,179,764	+0.25(+1.67%)
Mar 11, 2009	15.44	15.51	14.94	15.14	2,092,305	-0.22(-1.45%)
Mar 10, 2009	15.19	15.44	14.82	15.36	3,723,954	+0.50(+3.33%)
Mar 09, 2009	15.11	15.38	14.57	14.87	1,458,153	-0.35(-2.30%)
Mar 06, 2009	15.25	15.55	14.41	15.22	0	-0.17(-1.07%)
Mar 05, 2009	15.78	15.97	15.17	15.38	2,241,921	-0.67(-4.17%)
Mar 04, 2009	16.10	16.39	15.80	16.05	2,079,540	-0.15(-0.90%)
Mar 02, 2009	17.87	17.96	16.13	16.20	3,727,028	-1.66(-9.30%)
Feb 27, 2009	18.93	19.17	17.82	17.86	0	-1.32(-6.89%)
Feb 26, 2009	19.94	20.44	19.10	19.18	1,737,616	-0.72(-3.61%)
Feb 25, 2009	20.36	20.85	19.88	19.90	1,445,567	-0.84(-4.07%)
Feb 24, 2009	20.88	20.92	19.45	20.74	2,618,422	+0.44(+2.15%)
Feb 23, 2009	21.28	21.64	20.14	20.31	2,350,749	-0.81(-3.82%)
Feb 20, 2009	20.03	21.41	19.85	21.11	0	+0.62(+3.03%)
Feb 19, 2009	22.24	22.32	20.24	20.49	1,834,079	-1.16(-5.34%)
Feb 18, 2009	22.36	22.52	21.27	21.65	1,379,810	-0.25(-1.15%)
Feb 17, 2009	21.34	23.74	21.34	21.90	1,732,133	-0.90(-3.96%)
Feb 13, 2009	22.92	23.52	22.24	22.80	1,514,796	-0.27(-1.18%)
Feb 12, 2009	22.05	23.27	21.80	23.07	2,241,741	+0.54(+2.41%)
Feb 11, 2009	20.87	22.70	20.87	22.53	2,751,081	+1.63(+7.81%)
Feb 10, 2009	22.24	22.71	20.80	20.90	1,841,699	-1.43(-6.39%)
Feb 09, 2009	22.32	22.50	21.97	22.32	984,409	-0.01(-0.04%)
Feb 06, 2009	21.81	22.52	21.46	22.33	2,033,425	+0.69(+3.19%)
Feb 05, 2009	22.14	22.27	21.48	21.65	1,700,127	-0.43(-1.94%)
Feb 04, 2009	22.58	22.72	21.92	22.07	1,286,636	-0.51(-2.24%)
Feb 03, 2009	23.05	23.09	22.27	22.58	1,871,517	-0.40(-1.73%)
Feb 02, 2009	23.20	23.28	22.58	22.98	1,270,634	-0.38(-1.62%)
Jan 30, 2009	25.19	25.41	23.08	23.35	0	-1.64(-6.57%)
Jan 29, 2009	25.50	25.77	24.78	25.00	1,415,452	-1.08(-4.13%)
Jan 28, 2009	24.77	26.24	24.69	26.07	1,925,940	+1.46(+5.92%)
Jan 27, 2009	25.26	25.62	24.17	24.62	900,123	-0.52(-2.09%)
Jan 26, 2009	24.67	25.51	24.20	25.14	988,571	+0.50(+2.05%)
Jan 23, 2009	23.36	24.64	23.18	24.64	1,332,469	+0.88(+3.72%)
Jan 22, 2009	23.57	24.52	23.38	23.75	1,718,033	-0.45(-1.85%)
Jan 21, 2009	23.18	24.61	22.25	24.20	4,549,837	+1.55(+6.86%)
Jan 20, 2009	23.61	23.98	22.48	22.65	2,696,062	-1.63(-6.72%)
Jan 16, 2009	24.70	25.19	23.76	24.28	0	+0.17(+0.68%)
Jan 15, 2009	23.29	24.70	22.61	24.11	1,387,013	+0.82(+3.50%)
Jan 14, 2009	23.13	23.70	22.86	23.30	3,035,016	-0.10(-0.42%)
Jan 13, 2009	23.37	23.60	22.53	23.39	2,130,583	+0.20(+0.88%)
Jan 12, 2009	24.26	24.26	22.91	23.19	1,337,522	-1.15(-4.71%)
Jan 09, 2009	24.68	25.01	23.79	24.34	1,203,714	-0.55(-2.22%)
Jan 08, 2009	23.88	25.07	23.59	24.89	822,861	+0.59(+2.44%)
Jan 07, 2009	24.43	25.20	24.13	24.30	1,089,138	-0.56(-2.27%)
Jan 06, 2009	24.57	25.08	23.33	24.86	1,443,251	+0.68(+2.81%)
Jan 05, 2009	23.79	25.01	23.39	24.18	1,153,104	+0.17(+0.73%)
Jan 02, 2009	23.71	24.26	22.63	24.00	0	+0.39(+1.65%)

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.