Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	15.76	16.21	15.70	16.00	1,629,702	+0.34(+2.20%)
Mar 30, 2009	15.56	15.77	15.44	15.66	1,768,215	-0.58(-3.60%)
Mar 26, 2009	15.76	16.29	15.74	16.24	1,827,824	+0.55(+3.48%)
Mar 25, 2009	15.56	15.88	15.32	15.69	1,609,428	+0.20(+1.30%)
Mar 24, 2009	15.76	15.85	15.47	15.49	1,487,875	-0.50(-3.14%)
Mar 23, 2009	15.60	16.01	15.57	16.00	1,957,139	+0.71(+4.67%)
Mar 20, 2009	15.18	15.49	15.18	15.28	2,130,290	+0.16(+1.08%)
Mar 19, 2009	15.51	15.63	15.12	15.12	1,255,900	-0.26(-1.71%)
Mar 18, 2009	14.99	15.61	14.93	15.38	1,760,445	+0.31(+2.03%)
Mar 17, 2009	14.66	15.08	14.61	15.08	1,132,528	+0.37(+2.54%)
Mar 16, 2009	14.76	14.99	14.63	14.70	1,818,400	+0.01(+0.07%)
Mar 13, 2009	14.29	14.75	14.27	14.69	0	+0.51(+3.61%)
Mar 12, 2009	13.93	14.28	13.71	14.18	2,239,694	+0.12(+0.89%)
Mar 11, 2009	14.00	14.16	13.85	14.06	2,207,176	+0.15(+1.10%)
Mar 10, 2009	13.40	13.91	13.22	13.90	2,043,359	+0.69(+5.22%)
Mar 09, 2009	13.46	13.70	13.16	13.21	1,362,296	-0.36(-2.65%)
Mar 06, 2009	13.83	13.90	13.23	13.57	0	-0.16(-1.15%)
Mar 05, 2009	13.89	14.09	13.67	13.73	1,785,062	-0.41(-2.91%)
Mar 04, 2009	14.34	14.45	14.05	14.14	2,296,336	+0.27(+1.97%)
Mar 02, 2009	14.46	14.62	13.86	13.87	2,164,810	-0.82(-5.61%)
Feb 27, 2009	14.60	14.99	14.47	14.69	0	-0.13(-0.90%)
Feb 26, 2009	15.44	15.47	14.77	14.83	1,308,546	-0.44(-2.86%)
Feb 25, 2009	15.53	15.73	15.14	15.26	1,247,092	-0.40(-2.54%)
Feb 24, 2009	15.14	15.69	15.02	15.66	1,650,648	+0.67(+4.47%)
Feb 23, 2009	15.78	15.96	14.99	14.99	1,916,254	-0.72(-4.57%)
Feb 20, 2009	15.73	15.87	15.22	15.71	1,608,660	-0.06(-0.39%)
Feb 19, 2009	16.55	16.55	15.73	15.77	1,449,165	-0.59(-3.63%)
Feb 18, 2009	16.38	16.57	16.18	16.36	1,249,235	+0.09(+0.56%)
Feb 17, 2009	16.63	16.75	16.25	16.27	1,737,881	-0.61(-3.60%)
Feb 13, 2009	16.95	17.27	16.85	16.88	918,164	-0.13(-0.76%)
Feb 12, 2009	16.52	17.04	16.52	17.01	1,111,338	+0.27(+1.60%)
Feb 11, 2009	16.77	16.91	16.51	16.74	927,717	+0.08(+0.46%)
Feb 10, 2009	17.02	17.31	16.63	16.67	1,181,141	-0.45(-2.66%)
Feb 09, 2009	17.37	17.37	16.91	17.12	733,249	-0.26(-1.52%)
Feb 06, 2009	17.02	17.57	16.98	17.38	1,499,777	+0.30(+1.74%)
Feb 05, 2009	16.68	17.21	16.68	17.09	1,232,327	+0.35(+2.09%)
Feb 04, 2009	16.91	17.02	16.57	16.74	1,756,941	-0.13(-0.79%)
Feb 03, 2009	16.85	17.17	16.55	16.87	1,829,231	+0.10(+0.60%)
Feb 02, 2009	16.32	16.86	16.28	16.77	2,274,050	+0.15(+0.89%)
Jan 30, 2009	16.58	16.89	16.50	16.62	0	+0.04(+0.23%)
Jan 29, 2009	16.68	16.76	16.53	16.58	1,367,203	-0.27(-1.62%)
Jan 28, 2009	16.29	16.99	16.16	16.86	1,956,310	+0.78(+4.82%)
Jan 27, 2009	15.61	16.16	15.59	16.08	1,805,928	+0.57(+3.71%)
Jan 26, 2009	15.64	15.90	15.35	15.51	1,925,316	-0.15(-0.98%)
Jan 23, 2009	15.55	15.89	15.21	15.66	1,520,775	-0.12(-0.76%)
Jan 22, 2009	15.69	16.02	15.55	15.78	2,212,233	-0.30(-1.88%)
Jan 21, 2009	15.89	16.08	15.50	16.08	1,783,506	+0.44(+2.79%)
Jan 20, 2009	16.37	16.61	15.65	15.65	3,889,031	-0.93(-5.63%)
Jan 16, 2009	17.02	17.02	16.09	16.58	1,910,100	-0.05(-0.29%)
Jan 15, 2009	16.46	16.81	16.23	16.63	2,340,231	+0.08(+0.49%)
Jan 14, 2009	16.76	16.99	16.46	16.55	2,871,113	-0.42(-2.48%)
Jan 13, 2009	16.92	17.16	16.62	16.97	2,229,857	+0.09(+0.51%)
Jan 12, 2009	16.84	17.14	16.81	16.88	2,237,704	-0.11(-0.68%)
Jan 09, 2009	17.00	17.36	16.76	17.00	2,193,532	+0.12(+0.74%)
Jan 08, 2009	16.64	16.94	16.52	16.87	1,830,808	+0.13(+0.80%)
Jan 07, 2009	15.93	16.97	15.93	16.74	3,772,688	+0.08(+0.49%)
Jan 06, 2009	16.16	16.70	16.04	16.66	1,939,689	+0.61(+3.82%)
Jan 05, 2009	16.28	16.36	15.92	16.04	1,438,796	-0.33(-1.99%)
Jan 02, 2009	15.77	16.41	15.57	16.37	0	+0.67(+4.24%)

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.