Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	18.34	19.43	18.17	18.93	5,784,082	+0.84(+4.66%)
Mar 30, 2009	18.29	18.82	17.90	18.09	5,406,971	-1.25(-6.45%)
Mar 26, 2009	18.64	19.42	18.24	19.33	7,213,542	+0.97(+5.26%)
Mar 25, 2009	18.02	18.69	17.66	18.37	6,845,368	+0.30(+1.65%)
Mar 24, 2009	16.44	18.22	16.35	18.07	8,046,386	+1.02(+5.96%)
Mar 23, 2009	16.28	17.09	16.24	17.05	6,705,001	+1.54(+9.96%)
Mar 20, 2009	15.93	16.30	15.46	15.51	5,655,478	-0.23(-1.47%)
Mar 19, 2009	16.55	16.55	15.68	15.74	4,756,923	-0.51(-3.13%)
Mar 18, 2009	15.50	16.31	15.16	16.25	5,521,263	+0.67(+4.33%)
Mar 17, 2009	14.91	15.58	14.66	15.58	4,893,074	+0.63(+4.20%)
Mar 16, 2009	15.29	15.59	14.85	14.95	5,337,253	-0.13(-0.88%)
Mar 13, 2009	15.04	15.21	14.70	15.08	0	+0.07(+0.44%)
Mar 12, 2009	14.78	15.09	14.33	15.01	6,758,753	+0.25(+1.68%)
Mar 11, 2009	14.79	15.01	14.30	14.77	6,224,121	-0.11(-0.72%)
Mar 10, 2009	13.67	14.92	13.48	14.87	6,757,257	+1.55(+11.66%)
Mar 09, 2009	12.99	13.76	12.96	13.32	4,798,666	+0.07(+0.56%)
Mar 06, 2009	13.68	13.68	12.86	13.25	0	-0.26(-1.96%)
Mar 05, 2009	13.40	13.75	13.32	13.51	8,062,210	-0.35(-2.50%)
Mar 04, 2009	13.60	14.18	13.31	13.86	10,333,438	+0.20(+1.45%)
Mar 02, 2009	14.54	14.63	13.64	13.66	7,930,732	-1.16(-7.86%)
Feb 27, 2009	14.44	15.11	14.44	14.82	0	-0.05(-0.33%)
Feb 26, 2009	15.17	15.57	14.76	14.87	6,832,315	-0.05(-0.33%)
Feb 25, 2009	14.90	15.39	14.45	14.92	9,571,501	-0.36(-2.32%)
Feb 24, 2009	14.80	15.40	14.58	15.28	10,481,124	+0.50(+3.41%)
Feb 23, 2009	16.59	16.59	14.65	14.78	11,026,628	-1.05(-6.63%)
Feb 20, 2009	17.79	17.81	15.22	15.82	19,229,726	-2.40(-13.19%)
Feb 19, 2009	18.63	19.12	18.14	18.23	4,828,981	-0.19(-1.03%)
Feb 18, 2009	19.02	19.33	18.26	18.42	5,715,232	-0.41(-2.19%)
Feb 17, 2009	18.78	19.55	18.71	18.83	4,924,409	-0.80(-4.06%)
Feb 13, 2009	19.57	20.15	18.73	19.63	6,690,950	-0.07(-0.38%)
Feb 12, 2009	19.87	20.03	18.86	19.70	6,246,546	-0.71(-3.47%)
Feb 11, 2009	20.50	20.61	19.94	20.41	5,199,530	+0.06(+0.28%)
Feb 10, 2009	20.24	21.69	20.02	20.35	8,630,457	-0.19(-0.92%)
Feb 09, 2009	20.43	20.80	20.10	20.54	4,124,827	+0.11(+0.52%)
Feb 06, 2009	19.13	20.53	19.01	20.43	6,343,878	+1.37(+7.16%)
Feb 05, 2009	18.42	20.06	18.14	19.07	7,097,981	+0.88(+4.84%)
Feb 04, 2009	18.06	18.77	17.70	18.19	5,575,651	+0.30(+1.65%)
Feb 03, 2009	17.62	18.15	17.31	17.89	4,195,269	+0.19(+1.07%)
Feb 02, 2009	17.05	17.86	17.03	17.70	3,445,880	+0.09(+0.51%)
Jan 30, 2009	18.33	18.50	17.38	17.61	0	-0.46(-2.55%)
Jan 29, 2009	18.70	19.16	17.99	18.07	4,853,991	-1.18(-6.11%)
Jan 28, 2009	18.25	19.36	18.22	19.25	5,237,020	+1.13(+6.22%)
Jan 27, 2009	17.51	18.24	17.19	18.12	5,410,903	+0.82(+4.75%)
Jan 26, 2009	17.75	17.97	16.89	17.30	5,234,693	-0.18(-1.03%)
Jan 23, 2009	16.68	17.80	16.60	17.48	5,396,134	+0.16(+0.95%)
Jan 22, 2009	17.04	17.83	16.61	17.32	6,331,305	+0.29(+1.69%)
Jan 21, 2009	16.73	17.16	15.64	17.03	7,344,101	+0.96(+5.99%)
Jan 20, 2009	17.67	18.01	15.97	16.07	7,626,342	-1.52(-8.65%)
Jan 16, 2009	19.18	19.32	17.18	17.59	12,753,012	-0.88(-4.76%)
Jan 15, 2009	19.49	19.60	17.84	18.47	11,582,988	-1.10(-5.63%)
Jan 14, 2009	18.46	19.97	18.38	19.57	8,896,826	+0.63(+3.34%)
Jan 13, 2009	18.61	19.12	18.52	18.94	4,905,512	+0.03(+0.17%)
Jan 12, 2009	18.84	19.13	18.55	18.90	4,427,049	-0.03(-0.17%)
Jan 09, 2009	18.72	19.20	18.39	18.94	4,842,399	+0.31(+1.68%)
Jan 08, 2009	18.57	18.68	17.95	18.62	4,266,083	-0.09(-0.48%)
Jan 07, 2009	18.58	18.95	18.47	18.72	3,462,034	-0.18(-0.96%)
Jan 06, 2009	18.42	19.27	18.31	18.90	4,949,107	+0.67(+3.65%)
Jan 05, 2009	18.04	18.37	17.57	18.23	4,629,882	+0.01(+0.05%)
Jan 02, 2009	16.99	18.54	16.31	18.22	0	+1.70(+10.30%)

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.