Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	17.37	17.37	16.32	16.97	5,096,680	-0.19(-1.12%)
Mar 30, 2009	16.96	17.43	16.82	17.16	3,014,062	-1.21(-6.60%)
Mar 26, 2009	16.69	18.51	16.69	18.38	8,032,700	+1.76(+10.60%)
Mar 25, 2009	17.01	17.91	15.97	16.61	8,432,637	-0.34(-2.02%)
Mar 24, 2009	16.34	17.33	16.34	16.96	4,880,530	+0.34(+2.06%)
Mar 23, 2009	16.12	16.62	16.08	16.61	4,789,644	+0.83(+5.29%)
Mar 20, 2009	16.65	16.65	15.44	15.78	4,727,411	-0.73(-4.41%)
Mar 19, 2009	16.67	17.66	16.24	16.51	5,783,546	-0.13(-0.77%)
Mar 18, 2009	15.52	16.91	15.45	16.64	7,452,687	+1.03(+6.63%)
Mar 17, 2009	15.10	15.60	14.95	15.60	3,776,471	+0.43(+2.82%)
Mar 16, 2009	15.54	15.74	15.10	15.17	4,338,293	-0.11(-0.70%)
Mar 13, 2009	14.69	15.37	14.50	15.28	0	+0.65(+4.43%)
Mar 12, 2009	14.08	14.65	13.73	14.63	4,020,174	+0.71(+5.12%)
Mar 11, 2009	13.61	14.30	13.44	13.92	6,520,184	+0.56(+4.16%)
Mar 10, 2009	12.36	13.45	12.31	13.36	5,533,960	+1.16(+9.53%)
Mar 09, 2009	12.36	12.84	12.10	12.20	4,684,350	-0.27(-2.17%)
Mar 06, 2009	13.12	13.25	12.09	12.47	0	-0.53(-4.11%)
Mar 05, 2009	13.60	13.76	12.10	13.01	15,929,573	-1.92(-12.85%)
Mar 04, 2009	14.92	15.22	14.52	14.92	4,633,229	+0.09(+0.63%)
Mar 02, 2009	15.22	15.81	14.75	14.83	5,323,724	-0.85(-5.41%)
Feb 27, 2009	15.25	16.11	14.96	15.68	0	+0.04(+0.23%)
Feb 26, 2009	16.33	16.56	15.54	15.64	3,955,988	-0.51(-3.13%)
Feb 25, 2009	16.12	16.75	15.63	16.15	5,523,675	+0.10(+0.60%)
Feb 24, 2009	15.38	16.22	15.38	16.05	5,903,759	+0.81(+5.34%)
Feb 23, 2009	16.17	16.22	15.16	15.24	4,907,276	-0.76(-4.77%)
Feb 20, 2009	15.74	16.45	15.63	16.01	0	-0.05(-0.31%)
Feb 19, 2009	16.18	16.55	15.81	16.05	5,969,659	+0.22(+1.38%)
Feb 18, 2009	16.22	16.51	15.56	15.84	7,690,856	-0.35(-2.14%)
Feb 17, 2009	15.79	16.61	15.65	16.18	7,553,713	+0.06(+0.40%)
Feb 13, 2009	15.66	16.62	15.44	16.12	16,044,595	+1.47(+10.05%)
Feb 12, 2009	14.09	14.77	13.51	14.65	7,949,357	+0.52(+3.66%)
Feb 11, 2009	14.16	14.60	13.93	14.13	4,010,349	-0.23(-1.63%)
Feb 10, 2009	14.71	15.48	14.14	14.36	7,247,500	-0.47(-3.20%)
Feb 09, 2009	14.82	15.06	14.38	14.84	3,091,009	+0.01(+0.05%)
Feb 06, 2009	13.90	15.18	13.87	14.83	6,020,577	+0.69(+4.90%)
Feb 05, 2009	13.55	14.61	13.13	14.14	8,448,851	+1.29(+10.02%)
Feb 04, 2009	13.21	13.30	12.73	12.85	3,865,306	-0.28(-2.15%)
Feb 03, 2009	13.14	13.27	12.64	13.13	4,537,657	+0.05(+0.38%)
Feb 02, 2009	12.22	13.36	12.22	13.08	5,667,599	+0.45(+3.59%)
Jan 30, 2009	13.47	13.61	12.52	12.63	0	-0.80(-5.95%)
Jan 29, 2009	13.84	14.01	13.39	13.43	2,775,720	-0.74(-5.19%)
Jan 28, 2009	13.54	14.59	13.49	14.17	7,221,135	+0.76(+5.65%)
Jan 27, 2009	13.83	14.19	13.32	13.41	6,300,167	-0.87(-6.10%)
Jan 26, 2009	14.19	14.74	13.97	14.28	3,767,586	+0.14(+1.00%)
Jan 23, 2009	13.74	14.38	13.72	14.14	5,289,949	-0.22(-1.53%)
Jan 22, 2009	14.31	14.89	13.82	14.36	3,528,735	-0.11(-0.78%)
Jan 21, 2009	14.27	14.48	13.57	14.47	4,227,003	+0.46(+3.28%)
Jan 20, 2009	15.13	15.29	13.88	14.01	4,284,234	-1.17(-7.69%)
Jan 16, 2009	14.68	15.30	14.26	15.18	0	+0.79(+5.46%)
Jan 15, 2009	13.73	15.00	13.49	14.39	6,556,732	+0.61(+4.41%)
Jan 14, 2009	14.13	14.28	13.60	13.78	6,779,542	-0.92(-6.26%)
Jan 13, 2009	14.87	15.43	14.41	14.70	4,483,101	-0.31(-2.07%)
Jan 12, 2009	15.17	15.81	14.91	15.01	3,905,575	-0.22(-1.44%)
Jan 09, 2009	15.60	16.03	14.88	15.23	6,382,119	-0.98(-6.02%)
Jan 08, 2009	15.45	16.30	14.84	16.21	9,871,222	-0.59(-3.50%)
Jan 07, 2009	16.93	17.03	16.61	16.80	4,689,284	-0.57(-3.26%)
Jan 06, 2009	17.34	17.51	16.80	17.36	4,531,018	-0.03(-0.16%)
Jan 05, 2009	17.10	17.68	16.80	17.39	3,844,226	+0.16(+0.90%)
Jan 02, 2009	16.48	17.45	16.26	17.24	0	+0.91(+5.59%)

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.