Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	17.72	17.96	17.52	17.64	15,128,365	+0.29(+1.70%)
Mar 30, 2009	17.39	17.44	17.14	17.35	17,298,338	-1.01(-5.49%)
Mar 26, 2009	18.49	18.60	18.18	18.36	17,642,866	+0.12(+0.65%)
Mar 25, 2009	18.27	18.58	17.91	18.24	18,926,136	+0.07(+0.39%)
Mar 24, 2009	18.19	18.46	17.99	18.17	14,559,480	-0.27(-1.46%)
Mar 23, 2009	18.10	18.46	18.07	18.43	20,281,038	+1.10(+6.35%)
Mar 20, 2009	17.77	17.84	17.33	17.33	18,879,188	-0.61(-3.41%)
Mar 19, 2009	18.03	18.05	17.63	17.95	22,991,806	+0.37(+2.10%)
Mar 18, 2009	17.04	17.69	16.78	17.58	21,160,702	+0.26(+1.52%)
Mar 17, 2009	16.67	17.32	16.61	17.31	12,394,575	+0.41(+2.42%)
Mar 16, 2009	16.85	17.29	16.72	16.90	15,535,171	+0.06(+0.34%)
Mar 13, 2009	16.99	17.04	16.56	16.85	0	+0.02(+0.13%)
Mar 12, 2009	16.53	16.85	16.26	16.82	16,105,077	+0.45(+2.77%)
Mar 11, 2009	16.48	16.60	16.14	16.37	20,437,942	-0.01(-0.05%)
Mar 10, 2009	15.95	16.61	15.95	16.38	24,569,112	+0.46(+2.90%)
Mar 09, 2009	15.43	16.03	15.39	15.92	32,491,306	+0.38(+2.44%)
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	23,459,112	-0.56(-3.55%)
Mar 04, 2009	15.55	15.94	15.40	15.76	24,057,012	+0.25(+1.59%)
Mar 02, 2009	16.24	16.38	15.47	15.51	27,600,760	-1.36(-8.08%)
Feb 27, 2009	16.70	17.26	16.64	16.88	0	-0.27(-1.59%)
Feb 26, 2009	17.33	17.65	17.11	17.15	26,471,884	-0.44(-2.52%)
Feb 25, 2009	17.47	17.85	17.21	17.59	24,473,594	-0.04(-0.20%)
Feb 24, 2009	17.24	17.71	16.94	17.63	25,827,740	+0.62(+3.67%)
Feb 23, 2009	17.82	17.83	16.95	17.00	22,997,416	-0.64(-3.62%)
Feb 20, 2009	17.40	17.80	17.36	17.64	21,419,602	-0.42(-2.31%)
Feb 19, 2009	18.37	18.51	18.00	18.06	25,429,110	+0.15(+0.81%)
Feb 18, 2009	17.89	18.01	17.56	17.92	22,170,148	-0.20(-1.12%)
Feb 17, 2009	18.13	18.32	17.91	18.12	20,932,950	-0.79(-4.17%)
Feb 13, 2009	19.06	19.18	18.80	18.91	13,308,763	-0.21(-1.10%)
Feb 12, 2009	18.47	19.12	18.27	19.12	16,104,962	+0.31(+1.63%)
Feb 11, 2009	19.03	19.10	18.60	18.81	14,425,933	+0.07(+0.37%)
Feb 10, 2009	19.46	19.69	18.59	18.74	17,421,370	-0.86(-4.38%)
Feb 09, 2009	19.80	19.86	19.47	19.60	11,953,197	-0.03(-0.18%)
Feb 06, 2009	19.15	19.80	19.12	19.64	17,365,768	+0.56(+2.92%)
Feb 05, 2009	18.64	19.17	18.44	19.08	16,158,984	+0.54(+2.93%)
Feb 04, 2009	18.75	19.02	18.37	18.54	18,610,068	+0.30(+1.66%)
Feb 03, 2009	17.67	18.32	17.31	18.23	22,324,028	+0.31(+1.73%)
Feb 02, 2009	17.75	18.01	17.72	17.92	15,491,973	-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	20,492,934	-0.44(-2.32%)
Jan 28, 2009	19.03	19.10	18.59	18.73	18,547,216	+0.17(+0.91%)
Jan 27, 2009	18.44	18.78	18.18	18.57	14,387,851	+0.16(+0.84%)
Jan 26, 2009	17.93	18.54	17.86	18.41	20,421,156	+0.83(+4.71%)
Jan 23, 2009	16.95	17.72	16.78	17.58	30,065,960	-0.28(-1.59%)
Jan 22, 2009	17.53	18.13	17.46	17.87	21,428,860	-0.28(-1.54%)
Jan 21, 2009	17.25	18.17	17.23	18.15	33,606,572	+0.35(+1.99%)
Jan 20, 2009	18.04	18.28	17.72	17.79	25,180,544	-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	18.76	20,300,008	+0.13(+0.72%)
Jan 14, 2009	18.74	18.86	18.16	18.62	33,319,008	-0.88(-4.49%)
Jan 13, 2009	19.13	19.56	19.13	19.50	16,824,888	-0.21(-1.05%)
Jan 12, 2009	19.81	19.92	19.53	19.70	15,517,659	-0.62(-3.03%)
Jan 09, 2009	20.64	20.65	20.21	20.32	11,552,184	-0.72(-3.44%)
Jan 08, 2009	20.83	21.07	20.43	21.05	11,109,634	+0.58(+2.84%)
Jan 07, 2009	20.68	20.79	20.33	20.46	15,571,741	-0.69(-3.24%)
Jan 06, 2009	21.08	21.44	20.92	21.15	22,970,102	+0.01(+0.04%)
Jan 05, 2009	20.80	21.49	20.80	21.14	16,329,520	+0.25(+1.20%)
Jan 02, 2009	20.27	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.