Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	18.12	18.90	17.92	18.36	12,923,994	+0.42(+2.33%)
Mar 30, 2009	17.99	18.31	17.57	17.94	10,625,214	-1.05(-5.55%)
Mar 26, 2009	18.51	19.03	18.32	18.99	11,504,460	+0.72(+3.94%)
Mar 25, 2009	18.06	18.69	17.74	18.28	12,356,523	-0.02(-0.10%)
Mar 24, 2009	18.31	18.52	17.88	18.29	11,257,667	-0.31(-1.66%)
Mar 23, 2009	17.87	18.60	17.87	18.60	8,046,573	+1.39(+8.06%)
Mar 20, 2009	17.84	17.99	17.16	17.22	12,540,126	-0.55(-3.07%)
Mar 19, 2009	17.97	18.12	17.62	17.76	10,305,157	-0.06(-0.36%)
Mar 18, 2009	17.27	18.12	16.93	17.83	9,262,966	+0.46(+2.63%)
Mar 17, 2009	17.30	17.37	16.70	17.37	13,055,056	+0.12(+0.71%)
Mar 16, 2009	17.40	17.86	17.21	17.25	11,750,003	+0.02(+0.11%)
Mar 13, 2009	17.75	17.75	16.91	17.23	0	-0.39(-2.22%)
Mar 12, 2009	17.59	17.67	17.16	17.62	12,285,644	+0.03(+0.15%)
Mar 11, 2009	17.43	17.84	17.22	17.59	10,255,484	+0.35(+2.01%)
Mar 10, 2009	16.28	17.31	16.28	17.25	11,583,992	+1.27(+7.96%)
Mar 09, 2009	15.99	16.45	15.83	15.98	9,078,491	-0.19(-1.19%)
Mar 06, 2009	16.32	16.80	15.73	16.17	0	-0.04(-0.24%)
Mar 05, 2009	16.61	16.61	15.67	16.21	16,181,499	-0.80(-4.68%)
Mar 04, 2009	16.55	17.20	16.30	17.00	15,513,135	+0.76(+4.71%)
Mar 02, 2009	16.79	16.94	16.16	16.24	13,545,287	-0.94(-5.49%)
Feb 27, 2009	17.32	17.66	16.77	17.18	0	-0.43(-2.44%)
Feb 26, 2009	18.19	18.35	17.56	17.61	11,644,316	-0.39(-2.14%)
Feb 25, 2009	18.55	18.55	17.72	18.00	13,081,653	-0.62(-3.35%)
Feb 24, 2009	18.26	18.72	17.95	18.62	10,365,014	+0.59(+3.28%)
Feb 23, 2009	19.06	19.21	18.02	18.03	11,255,770	-0.73(-3.87%)
Feb 20, 2009	18.47	19.04	18.31	18.76	0	-0.12(-0.61%)
Feb 19, 2009	19.45	19.75	18.82	18.87	9,124,057	-0.33(-1.74%)
Feb 18, 2009	19.30	19.44	18.92	19.21	11,955,061	+0.02(+0.10%)
Feb 17, 2009	20.03	20.03	19.17	19.19	12,042,357	-1.38(-6.71%)
Feb 13, 2009	20.75	21.07	20.40	20.57	7,549,060	-0.30(-1.42%)
Feb 12, 2009	20.53	20.93	20.02	20.86	7,882,258	-0.11(-0.52%)
Feb 11, 2009	21.17	21.81	20.69	20.97	7,009,215	+0.12(+0.59%)
Feb 10, 2009	22.05	22.33	20.68	20.85	11,213,903	-1.39(-6.23%)
Feb 09, 2009	21.24	22.55	20.98	22.24	13,939,417	+0.98(+4.61%)
Feb 06, 2009	21.07	21.62	21.07	21.26	11,214,908	+0.10(+0.48%)
Feb 05, 2009	20.37	21.36	20.35	21.16	9,091,411	+0.57(+2.78%)
Feb 04, 2009	21.40	21.71	20.53	20.58	11,572,971	-0.78(-3.66%)
Feb 03, 2009	21.47	21.73	20.66	21.37	15,482,780	+1.21(+5.99%)
Feb 02, 2009	19.95	20.35	19.40	20.16	17,346,076	-0.64(-3.06%)
Jan 30, 2009	21.46	21.79	20.61	20.79	0	-0.63(-2.94%)
Jan 29, 2009	22.07	22.17	21.23	21.42	8,251,849	-0.90(-4.04%)
Jan 28, 2009	21.84	22.57	21.84	22.33	7,747,790	+0.88(+4.12%)
Jan 27, 2009	21.11	21.65	21.07	21.44	7,549,337	+0.58(+2.77%)
Jan 26, 2009	20.83	21.70	20.55	20.86	7,229,893	+0.01(+0.06%)
Jan 23, 2009	20.68	21.25	20.35	20.85	7,566,818	-0.10(-0.49%)
Jan 22, 2009	21.18	21.35	20.43	20.95	9,985,268	-0.54(-2.51%)
Jan 21, 2009	20.88	21.62	20.51	21.49	10,621,884	+0.99(+4.81%)
Jan 20, 2009	21.28	21.53	20.43	20.51	8,123,151	-2.38(-10.42%)
Jan 19, 2009	22.89	22.89	22.89	22.89	1,572	+1.49(+6.98%)
Jan 16, 2009	21.87	22.13	20.67	21.40	7,294,443	+0.02(+0.09%)
Jan 15, 2009	21.07	21.61	20.25	21.38	8,314,556	+0.31(+1.48%)
Jan 14, 2009	21.43	21.48	20.70	21.07	7,885,857	-0.77(-3.52%)
Jan 13, 2009	22.01	22.26	21.51	21.84	7,538,796	-0.24(-1.07%)
Jan 12, 2009	22.68	22.68	21.87	22.07	6,048,566	-0.63(-2.77%)
Jan 09, 2009	23.62	23.85	22.61	22.70	7,167,059	-0.82(-3.49%)
Jan 08, 2009	23.08	23.63	22.89	23.52	6,304,508	+0.15(+0.63%)
Jan 07, 2009	24.20	24.42	23.18	23.38	7,795,665	-1.49(-5.98%)
Jan 06, 2009	23.94	25.11	23.81	24.86	10,684,676	+1.14(+4.80%)
Jan 05, 2009	24.02	24.42	23.49	23.73	6,464,902	-0.41(-1.69%)
Jan 02, 2009	23.35	24.27	23.20	24.13	0	+0.85(+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.