Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	15.88	16.24	15.80	16.03	925,528	+0.59(+3.81%)
Mar 30, 2009	15.62	15.64	15.28	15.44	662,066	-1.34(-7.99%)
Mar 26, 2009	16.59	16.84	16.46	16.78	1,090,889	+0.20(+1.21%)
Mar 25, 2009	16.43	16.83	16.22	16.58	1,451,576	+0.24(+1.50%)
Mar 24, 2009	16.48	16.73	16.34	16.34	836,678	-0.63(-3.69%)
Mar 23, 2009	16.53	16.96	16.51	16.96	1,356,274	+1.15(+7.29%)
Mar 20, 2009	16.08	16.14	15.74	15.81	3,050,302	-0.19(-1.18%)
Mar 19, 2009	16.37	16.37	15.96	16.00	6,222,011	+0.06(+0.35%)
Mar 18, 2009	15.32	16.04	15.14	15.94	2,389,668	+0.42(+2.71%)
Mar 17, 2009	15.10	15.53	15.02	15.52	3,464,368	+0.34(+2.23%)
Mar 16, 2009	15.29	15.53	15.17	15.18	4,929,328	+0.16(+1.04%)
Mar 13, 2009	15.07	15.11	14.76	15.03	0	+0.03(+0.17%)
Mar 12, 2009	14.45	15.03	14.29	15.00	2,978,253	+0.52(+3.59%)
Mar 11, 2009	14.68	14.77	14.34	14.48	990,647	+0.08(+0.52%)
Mar 10, 2009	13.96	14.49	13.96	14.41	1,003,884	+0.98(+7.33%)
Mar 09, 2009	13.29	13.71	13.27	13.42	727,105	-0.33(-2.41%)
Mar 06, 2009	13.95	14.13	13.45	13.76	0	+0.04(+0.32%)
Mar 05, 2009	13.89	14.13	13.61	13.71	995,307	-0.63(-4.41%)
Mar 04, 2009	14.20	14.60	14.05	14.34	899,995	+0.40(+2.88%)
Mar 02, 2009	14.34	14.39	13.84	13.94	4,966,108	-0.92(-6.20%)
Feb 27, 2009	14.63	15.20	14.63	14.86	0	-0.11(-0.71%)
Feb 26, 2009	15.30	15.42	14.91	14.97	1,434,765	-0.01(-0.08%)
Feb 25, 2009	15.19	15.24	14.76	14.98	1,105,891	-0.44(-2.88%)
Feb 24, 2009	14.96	15.50	14.82	15.43	1,203,746	+0.63(+4.28%)
Feb 23, 2009	15.57	15.57	14.80	14.80	2,754,756	-0.62(-4.02%)
Feb 20, 2009	15.18	15.61	15.13	15.42	1,782,678	-0.19(-1.24%)
Feb 19, 2009	16.01	16.10	15.59	15.61	566,461	+0.00(+0.00%)
Feb 18, 2009	15.74	15.79	15.40	15.61	1,075,680	-0.07(-0.44%)
Feb 17, 2009	16.14	16.14	15.64	15.68	978,116	-0.98(-5.90%)
Feb 13, 2009	16.83	16.92	16.66	16.66	309,958	-0.19(-1.15%)
Feb 12, 2009	16.54	16.89	16.32	16.86	1,382,422	-0.09(-0.52%)
Feb 11, 2009	17.11	17.11	16.66	16.95	514,769	+0.13(+0.78%)
Feb 10, 2009	17.45	17.61	16.68	16.81	678,087	-0.91(-5.16%)
Feb 09, 2009	17.60	17.80	17.57	17.73	304,769	+0.14(+0.82%)
Feb 06, 2009	17.17	17.70	17.17	17.58	261,397	+0.45(+2.63%)
Feb 05, 2009	16.79	17.33	16.59	17.13	517,258	+0.33(+1.94%)
Feb 04, 2009	16.98	17.28	16.73	16.81	509,192	-0.17(-1.00%)
Feb 03, 2009	16.58	17.10	16.47	16.98	643,170	+0.55(+3.36%)
Feb 02, 2009	16.11	16.52	16.11	16.43	373,116	-0.21(-1.28%)
Jan 30, 2009	16.91	16.97	16.55	16.64	0	-0.12(-0.71%)
Jan 29, 2009	17.08	17.12	16.68	16.76	803,480	-0.80(-4.57%)
Jan 28, 2009	17.50	17.67	17.35	17.56	516,392	+0.63(+3.74%)
Jan 27, 2009	16.75	17.02	16.61	16.93	751,459	+0.27(+1.62%)
Jan 26, 2009	16.52	16.95	16.44	16.66	1,566,938	+0.43(+2.67%)
Jan 23, 2009	15.74	16.37	15.67	16.22	1,059,442	-0.11(-0.65%)
Jan 22, 2009	16.25	16.53	16.03	16.33	1,283,876	-0.41(-2.43%)
Jan 21, 2009	16.30	16.79	16.04	16.74	4,388,665	+0.59(+3.65%)
Jan 20, 2009	16.74	16.79	16.02	16.15	857,381	-1.36(-7.77%)
Jan 16, 2009	17.84	17.89	17.15	17.51	489,309	+0.03(+0.14%)
Jan 15, 2009	17.40	17.68	16.95	17.48	1,517,341	+0.11(+0.65%)
Jan 14, 2009	17.62	17.67	17.20	17.37	531,224	-0.86(-4.74%)
Jan 13, 2009	18.20	18.38	18.00	18.24	433,350	-0.35(-1.89%)
Jan 12, 2009	18.99	18.99	18.46	18.59	1,048,457	-0.52(-2.72%)
Jan 09, 2009	19.57	19.62	19.08	19.11	821,614	-0.68(-3.45%)
Jan 08, 2009	19.56	19.86	19.37	19.79	564,213	+0.25(+1.28%)
Jan 07, 2009	19.66	19.76	19.38	19.54	597,907	-0.23(-1.17%)
Jan 06, 2009	19.63	19.93	19.44	19.77	815,479	+0.24(+1.22%)
Jan 05, 2009	19.45	19.66	19.30	19.53	673,581	-0.19(-0.95%)
Jan 02, 2009	19.40	19.85	19.32	19.72	0	+0.21(+1.06%)

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.