Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	14.24	14.49	14.10	14.34	4,309,086	+0.46(+3.33%)
Mar 30, 2009	13.64	13.87	13.56	13.87	4,899,031	-0.22(-1.57%)
Mar 26, 2009	14.04	14.19	13.92	14.10	4,524,438	+0.21(+1.53%)
Mar 25, 2009	13.68	13.93	13.63	13.88	6,293,839	+0.36(+2.66%)
Mar 24, 2009	13.83	13.86	13.52	13.52	4,422,151	-0.22(-1.58%)
Mar 23, 2009	13.57	13.75	13.54	13.74	5,258,119	+0.29(+2.16%)
Mar 20, 2009	13.58	13.73	13.37	13.45	4,338,363	+0.07(+0.52%)
Mar 19, 2009	13.56	13.57	13.29	13.38	4,961,347	-0.16(-1.16%)
Mar 18, 2009	13.19	13.70	13.15	13.54	6,325,004	+0.03(+0.24%)
Mar 17, 2009	13.36	13.52	13.25	13.50	5,869,438	-0.08(-0.61%)
Mar 16, 2009	13.86	14.02	13.55	13.59	5,589,616	+0.15(+1.13%)
Mar 13, 2009	13.46	13.52	13.25	13.44	0	+0.03(+0.21%)
Mar 12, 2009	13.07	13.43	12.92	13.41	5,128,116	+0.54(+4.23%)
Mar 11, 2009	12.96	13.05	12.72	12.86	4,016,258	-0.08(-0.64%)
Mar 10, 2009	12.63	12.99	12.59	12.95	5,426,852	+0.36(+2.90%)
Mar 09, 2009	12.71	12.90	12.53	12.58	8,512,700	-0.68(-5.12%)
Mar 06, 2009	13.56	13.65	13.08	13.26	0	+0.20(+1.55%)
Mar 05, 2009	13.37	13.42	13.05	13.06	5,877,160	-0.28(-2.11%)
Mar 04, 2009	13.26	13.50	13.10	13.34	5,218,690	+0.14(+1.05%)
Mar 02, 2009	13.55	13.60	13.19	13.20	4,703,980	-0.70(-5.04%)
Feb 27, 2009	13.84	14.12	13.74	13.90	0	-0.02(-0.17%)
Feb 26, 2009	14.42	14.45	13.92	13.92	4,948,784	-0.38(-2.65%)
Feb 25, 2009	14.45	14.53	14.30	14.30	5,233,339	-0.55(-3.70%)
Feb 24, 2009	14.87	14.91	14.60	14.85	5,155,243	+0.13(+0.88%)
Feb 23, 2009	15.24	15.27	14.69	14.72	5,741,574	-0.30(-1.97%)
Feb 20, 2009	15.02	15.20	14.94	15.02	0	-0.36(-2.31%)
Feb 19, 2009	15.59	15.69	15.32	15.37	12,292,381	-0.17(-1.07%)
Feb 18, 2009	15.69	15.69	15.50	15.54	2,975,859	+0.12(+0.78%)
Feb 17, 2009	15.60	15.64	15.33	15.42	4,942,659	-0.72(-4.46%)
Feb 13, 2009	16.28	16.39	16.07	16.14	0	-0.16(-0.99%)
Feb 12, 2009	16.03	16.32	15.93	16.30	3,880,268	-0.08(-0.48%)
Feb 11, 2009	16.10	16.41	16.10	16.38	4,119,851	-0.18(-1.07%)
Feb 10, 2009	16.88	16.98	16.45	16.56	3,590,620	-0.28(-1.65%)
Feb 09, 2009	16.88	16.89	16.68	16.83	2,757,401	-0.06(-0.35%)
Feb 06, 2009	16.51	17.00	16.51	16.89	4,980,637	-0.11(-0.64%)
Feb 05, 2009	16.90	17.13	16.67	17.00	7,302,313	+0.34(+2.02%)
Feb 04, 2009	16.81	16.85	16.58	16.67	5,345,977	+0.12(+0.74%)
Feb 03, 2009	16.23	16.57	16.06	16.54	2,967,683	+0.56(+3.53%)
Feb 02, 2009	15.63	16.06	15.63	15.98	3,187,195	-0.07(-0.43%)
Jan 30, 2009	16.06	16.15	15.86	16.05	3,149,840	+0.23(+1.47%)
Jan 29, 2009	15.75	15.93	15.70	15.81	4,132,037	-0.63(-3.82%)
Jan 28, 2009	16.52	16.58	16.32	16.44	3,004,379	+0.17(+1.06%)
Jan 27, 2009	16.13	16.37	16.07	16.27	2,576,563	+0.18(+1.10%)
Jan 26, 2009	16.11	16.23	15.97	16.09	3,997,309	+0.58(+3.73%)
Jan 23, 2009	15.36	15.59	15.13	15.51	5,656,865	-0.21(-1.36%)
Jan 22, 2009	15.52	15.82	15.44	15.73	4,490,664	-0.21(-1.34%)
Jan 21, 2009	15.71	15.96	15.36	15.94	6,287,961	-0.29(-1.77%)
Jan 20, 2009	16.54	16.56	16.21	16.23	3,905,191	-0.37(-2.22%)
Jan 16, 2009	16.93	16.94	16.40	16.60	0	-0.06(-0.35%)
Jan 15, 2009	16.57	16.70	16.28	16.66	2,830,510	+0.02(+0.14%)
Jan 14, 2009	16.73	16.79	16.34	16.63	3,771,700	-0.41(-2.40%)
Jan 13, 2009	17.08	17.29	16.95	17.04	4,969,947	-0.46(-2.63%)
Jan 12, 2009	17.43	17.65	17.35	17.50	5,408,697	-0.20(-1.13%)
Jan 09, 2009	18.00	18.02	17.63	17.70	6,111,930	-0.15(-0.87%)
Jan 08, 2009	17.88	17.90	17.59	17.86	4,036,588	+0.31(+1.79%)
Jan 07, 2009	17.55	17.80	17.48	17.54	3,561,717	+0.36(+2.09%)
Jan 06, 2009	16.78	17.29	16.51	17.18	4,989,009	+0.63(+3.79%)
Jan 05, 2009	16.43	16.62	16.28	16.56	3,434,697	-0.27(-1.60%)
Jan 02, 2009	16.62	16.88	16.58	16.83	0	-0.14(-0.81%)

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.