Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	17.72	17.96	17.52	17.64	15,129,615	+0.29(+1.70%)
Mar 30, 2009	17.39	17.44	17.14	17.35	17,299,768	-1.01(-5.49%)
Mar 26, 2009	18.49	18.60	18.17	18.35	17,644,324	+0.12(+0.65%)
Mar 25, 2009	18.27	18.57	17.91	18.24	18,927,700	+0.07(+0.39%)
Mar 24, 2009	18.19	18.46	17.99	18.16	14,560,683	-0.27(-1.46%)
Mar 23, 2009	18.10	18.46	18.06	18.43	20,282,714	+1.10(+6.35%)
Mar 20, 2009	17.76	17.84	17.33	17.33	18,880,748	-0.61(-3.41%)
Mar 19, 2009	18.03	18.05	17.63	17.94	22,993,706	+0.37(+2.10%)
Mar 18, 2009	17.03	17.69	16.77	17.58	21,162,452	+0.26(+1.53%)
Mar 17, 2009	16.67	17.32	16.61	17.31	12,395,599	+0.41(+2.42%)
Mar 16, 2009	16.85	17.29	16.72	16.90	15,536,455	+0.06(+0.34%)
Mar 13, 2009	16.99	17.04	16.56	16.85	0	+0.02(+0.13%)
Mar 12, 2009	16.52	16.85	16.26	16.82	16,106,408	+0.45(+2.77%)
Mar 11, 2009	16.48	16.60	16.14	16.37	20,439,632	-0.01(-0.05%)
Mar 10, 2009	15.95	16.61	15.95	16.38	24,571,142	+0.46(+2.90%)
Mar 09, 2009	15.43	16.03	15.39	15.92	32,493,990	+0.38(+2.43%)
Mar 06, 2009	15.89	16.02	15.16	15.54	0	+0.34(+2.23%)
Mar 05, 2009	15.57	15.66	15.18	15.20	23,461,052	-0.56(-3.55%)
Mar 04, 2009	15.55	15.94	15.40	15.76	24,059,002	+0.25(+1.59%)
Mar 02, 2009	16.24	16.38	15.47	15.51	27,603,042	-1.36(-8.08%)
Feb 27, 2009	16.70	17.25	16.64	16.88	0	-0.27(-1.59%)
Feb 26, 2009	17.32	17.65	17.11	17.15	26,474,072	-0.44(-2.52%)
Feb 25, 2009	17.47	17.85	17.21	17.59	24,475,618	-0.04(-0.20%)
Feb 24, 2009	17.24	17.71	16.94	17.63	25,829,874	+0.62(+3.67%)
Feb 23, 2009	17.82	17.83	16.95	17.00	22,999,316	-0.64(-3.62%)
Feb 20, 2009	17.39	17.80	17.36	17.64	21,421,372	-0.42(-2.31%)
Feb 19, 2009	18.37	18.50	18.00	18.06	25,431,212	+0.15(+0.81%)
Feb 18, 2009	17.89	18.01	17.56	17.91	22,171,980	-0.20(-1.12%)
Feb 17, 2009	18.13	18.32	17.91	18.12	20,934,678	-0.79(-4.17%)
Feb 13, 2009	19.06	19.18	18.80	18.91	13,309,863	-0.21(-1.11%)
Feb 12, 2009	18.47	19.12	18.27	19.12	16,106,292	+0.31(+1.63%)
Feb 11, 2009	19.03	19.10	18.60	18.81	14,427,125	+0.07(+0.37%)
Feb 10, 2009	19.46	19.69	18.59	18.74	17,422,810	-0.86(-4.38%)
Feb 09, 2009	19.80	19.86	19.47	19.60	11,954,184	-0.03(-0.18%)
Feb 06, 2009	19.15	19.79	19.12	19.63	17,367,204	+0.56(+2.91%)
Feb 05, 2009	18.63	19.17	18.44	19.08	16,160,319	+0.54(+2.93%)
Feb 04, 2009	18.75	19.02	18.37	18.53	18,611,606	+0.30(+1.66%)
Feb 03, 2009	17.67	18.32	17.31	18.23	22,325,872	+0.31(+1.73%)
Feb 02, 2009	17.75	18.01	17.72	17.92	15,493,253	-0.39(-2.12%)
Jan 30, 2009	18.52	18.63	18.22	18.31	0	+0.01(+0.07%)
Jan 29, 2009	18.38	18.58	18.19	18.30	20,494,628	-0.44(-2.32%)
Jan 28, 2009	19.03	19.09	18.59	18.73	18,548,748	+0.17(+0.91%)
Jan 27, 2009	18.44	18.78	18.18	18.56	14,389,040	+0.16(+0.84%)
Jan 26, 2009	17.93	18.53	17.85	18.41	20,422,844	+0.83(+4.71%)
Jan 23, 2009	16.95	17.72	16.78	17.58	30,068,444	-0.28(-1.59%)
Jan 22, 2009	17.53	18.13	17.46	17.87	21,430,630	-0.28(-1.54%)
Jan 21, 2009	17.25	18.17	17.22	18.15	33,609,348	+0.35(+1.99%)
Jan 20, 2009	18.04	18.28	17.72	17.79	25,182,624	-1.27(-6.65%)
Jan 16, 2009	19.33	19.35	18.57	19.06	0	+0.31(+1.63%)
Jan 15, 2009	18.65	18.83	18.11	18.75	20,301,686	+0.13(+0.72%)
Jan 14, 2009	18.74	18.86	18.16	18.62	33,321,760	-0.88(-4.49%)
Jan 13, 2009	19.13	19.56	19.13	19.50	16,826,278	-0.21(-1.05%)
Jan 12, 2009	19.81	19.92	19.53	19.70	15,518,941	-0.62(-3.03%)
Jan 09, 2009	20.64	20.65	20.20	20.32	11,553,138	-0.72(-3.44%)
Jan 08, 2009	20.82	21.07	20.43	21.04	11,110,552	+0.58(+2.84%)
Jan 07, 2009	20.68	20.79	20.33	20.46	15,573,027	-0.69(-3.24%)
Jan 06, 2009	21.08	21.44	20.92	21.15	22,972,000	+0.01(+0.04%)
Jan 05, 2009	20.80	21.48	20.80	21.14	16,330,868	+0.25(+1.20%)
Jan 02, 2009	20.26	20.96	20.25	20.89	0	+0.74(+3.66%)

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.