Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	18.37	18.37	17.88	17.98	1,644,958	+0.24(+1.33%)
Mar 30, 2009	18.14	18.14	17.57	17.74	1,444,922	-0.93(-4.96%)
Mar 26, 2009	18.30	18.75	18.20	18.67	1,477,822	+0.40(+2.20%)
Mar 25, 2009	17.92	18.45	17.91	18.27	1,926,874	+0.68(+3.84%)
Mar 24, 2009	18.07	18.07	17.56	17.59	2,119,143	-0.78(-4.25%)
Mar 23, 2009	18.06	18.37	18.05	18.37	1,498,532	+1.02(+5.86%)
Mar 20, 2009	17.64	17.77	17.24	17.36	920,487	-0.38(-2.14%)
Mar 19, 2009	17.92	18.16	17.74	17.74	1,552,315	-0.51(-2.79%)
Mar 18, 2009	17.54	18.44	17.45	18.24	2,105,884	+0.11(+0.63%)
Mar 17, 2009	17.63	18.13	17.43	18.13	1,273,032	+0.64(+3.69%)
Mar 16, 2009	17.71	17.92	17.47	17.48	882,190	+0.02(+0.09%)
Mar 13, 2009	17.33	17.52	17.14	17.47	0	+0.78(+4.68%)
Mar 12, 2009	16.45	16.77	16.14	16.69	2,093,566	-0.36(-2.14%)
Mar 11, 2009	17.01	17.37	16.90	17.05	2,496,533	+0.46(+2.79%)
Mar 10, 2009	16.02	16.75	16.02	16.59	2,360,047	+0.70(+4.39%)
Mar 09, 2009	16.19	16.26	15.72	15.89	1,758,246	-0.52(-3.19%)
Mar 06, 2009	16.48	16.82	15.95	16.42	0	-0.20(-1.23%)
Mar 05, 2009	17.14	17.29	16.47	16.62	2,745,328	-0.50(-2.92%)
Mar 04, 2009	17.07	17.37	16.76	17.12	2,443,510	-0.20(-1.14%)
Mar 02, 2009	17.61	17.89	17.15	17.32	3,196,429	-0.61(-3.39%)
Feb 27, 2009	17.96	18.11	17.78	17.92	0	-0.47(-2.56%)
Feb 26, 2009	18.92	18.96	18.24	18.39	2,073,358	-0.21(-1.14%)
Feb 25, 2009	18.62	18.92	18.33	18.61	2,917,578	+0.56(+3.11%)
Feb 24, 2009	17.37	18.14	17.33	18.05	2,562,647	+1.37(+8.19%)
Feb 23, 2009	17.52	17.52	16.65	16.68	1,911,240	-1.15(-6.47%)
Feb 20, 2009	17.73	18.05	17.51	17.83	2,102,844	-0.38(-2.08%)
Feb 19, 2009	18.64	18.75	18.08	18.21	2,577,951	-0.20(-1.07%)
Feb 18, 2009	18.51	18.55	18.21	18.41	2,581,467	+0.68(+3.85%)
Feb 17, 2009	18.13	18.13	17.59	17.73	2,113,960	-0.49(-2.71%)
Feb 13, 2009	18.27	18.55	18.18	18.22	1,248,557	-0.33(-1.76%)
Feb 12, 2009	18.36	18.56	17.98	18.55	2,148,240	+0.29(+1.58%)
Feb 11, 2009	18.23	18.52	18.04	18.26	1,731,349	+0.08(+0.46%)
Feb 10, 2009	18.96	18.96	18.12	18.18	1,682,417	-0.96(-5.03%)
Feb 09, 2009	18.96	19.40	18.79	19.14	1,476,390	+0.00(+0.00%)
Feb 06, 2009	18.63	19.21	18.63	19.14	2,983,976	+0.77(+4.21%)
Feb 05, 2009	18.24	18.55	17.98	18.36	2,928,922	-0.02(-0.08%)
Feb 04, 2009	18.58	18.91	18.28	18.38	2,064,178	+0.62(+3.50%)
Feb 03, 2009	17.35	17.89	17.35	17.76	1,628,515	+0.52(+3.04%)
Feb 02, 2009	16.83	17.26	16.83	17.23	1,691,680	+0.05(+0.26%)
Jan 30, 2009	17.82	18.08	17.05	17.19	0	-1.20(-6.52%)
Jan 29, 2009	18.81	18.87	18.30	18.39	2,448,264	-0.60(-3.16%)
Jan 28, 2009	18.82	19.08	18.71	18.99	2,472,468	+1.13(+6.33%)
Jan 27, 2009	17.83	18.08	17.67	17.86	2,764,398	+1.08(+6.47%)
Jan 26, 2009	16.42	17.02	16.42	16.77	1,482,792	-0.21(-1.25%)
Jan 23, 2009	16.70	17.07	16.53	16.98	1,314,447	+0.37(+2.24%)
Jan 22, 2009	16.82	16.87	16.27	16.61	2,869,301	-1.34(-7.48%)
Jan 21, 2009	17.54	18.01	17.39	17.96	2,589,895	+0.69(+4.00%)
Jan 20, 2009	17.83	17.85	17.17	17.26	2,982,141	+0.39(+2.29%)
Jan 16, 2009	16.79	17.04	16.48	16.88	2,406,456	+1.00(+6.31%)
Jan 15, 2009	15.82	16.04	15.38	15.88	2,460,247	+0.15(+0.96%)
Jan 14, 2009	15.98	16.01	15.53	15.72	1,312,022	-0.61(-3.76%)
Jan 13, 2009	16.31	16.43	16.10	16.34	1,327,130	-0.52(-3.06%)
Jan 12, 2009	16.79	17.07	16.63	16.86	1,063,053	-0.20(-1.16%)
Jan 09, 2009	17.37	17.41	16.97	17.05	1,029,758	-0.61(-3.44%)
Jan 08, 2009	17.48	17.69	17.29	17.66	2,545,698	+0.18(+1.04%)
Jan 07, 2009	17.76	17.77	17.27	17.48	2,320,252	+1.06(+6.47%)
Jan 06, 2009	16.22	16.67	16.20	16.42	2,291,046	+0.20(+1.26%)
Jan 05, 2009	16.31	16.45	16.12	16.21	1,339,796	-0.33(-2.02%)
Jan 02, 2009	16.24	16.67	16.23	16.54	0	+0.36(+2.20%)

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.