Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	18.45	19.02	18.04	18.79	957,342	+0.64(+3.55%)
Mar 30, 2009	18.53	18.65	18.07	18.15	963,145	-1.35(-6.91%)
Mar 26, 2009	19.54	19.70	18.89	19.50	890,967	+0.24(+1.26%)
Mar 25, 2009	19.36	19.40	18.20	19.25	711,694	+0.64(+3.42%)
Mar 24, 2009	19.14	19.57	18.55	18.62	989,899	-0.97(-4.96%)
Mar 23, 2009	18.50	19.60	18.49	19.59	1,102,514	+1.48(+8.18%)
Mar 20, 2009	18.78	19.00	18.09	18.11	962,549	-0.97(-5.09%)
Mar 19, 2009	19.66	19.93	18.62	19.08	950,926	-0.44(-2.23%)
Mar 18, 2009	18.61	19.55	18.26	19.51	1,082,022	+0.90(+4.81%)
Mar 17, 2009	17.41	18.63	17.34	18.62	800,599	+1.24(+7.13%)
Mar 16, 2009	17.71	18.18	17.31	17.38	1,102,048	-0.19(-1.09%)
Mar 13, 2009	17.57	17.74	17.30	17.57	0	+0.01(+0.05%)
Mar 12, 2009	16.48	17.72	16.22	17.56	995,987	+1.04(+6.28%)
Mar 11, 2009	16.73	16.84	16.20	16.53	1,105,354	-0.17(-1.00%)
Mar 10, 2009	15.73	16.71	15.58	16.69	1,062,750	+1.13(+7.26%)
Mar 09, 2009	15.93	16.01	15.45	15.56	753,762	-0.58(-3.58%)
Mar 06, 2009	16.21	16.50	15.76	16.14	0	+0.01(+0.05%)
Mar 05, 2009	16.69	16.97	16.09	16.13	395,653	-0.92(-5.40%)
Mar 04, 2009	17.09	17.32	16.64	17.05	888,196	-0.23(-1.31%)
Mar 02, 2009	17.73	18.06	17.25	17.28	1,464,582	-0.95(-5.23%)
Feb 27, 2009	17.96	18.61	17.65	18.23	0	+0.18(+0.97%)
Feb 26, 2009	18.41	18.61	17.89	18.06	846,004	-0.18(-0.96%)
Feb 25, 2009	18.95	18.95	17.86	18.23	1,002,443	-0.93(-4.85%)
Feb 24, 2009	17.78	19.21	17.61	19.16	1,450,566	+1.70(+9.73%)
Feb 23, 2009	18.51	18.52	17.35	17.46	1,216,690	-0.85(-4.62%)
Feb 20, 2009	17.67	18.68	17.57	18.31	1,308,804	+0.37(+2.05%)
Feb 19, 2009	18.43	18.50	17.93	17.94	715,190	-0.31(-1.70%)
Feb 18, 2009	18.30	18.58	17.99	18.25	701,745	-0.06(-0.32%)
Feb 17, 2009	18.67	19.00	17.79	18.31	1,098,444	-0.91(-4.75%)
Feb 13, 2009	19.99	20.22	19.06	19.22	919,002	-0.90(-4.49%)
Feb 12, 2009	19.44	20.23	19.10	20.12	721,379	+0.25(+1.26%)
Feb 11, 2009	19.47	19.91	19.25	19.87	683,742	+0.41(+2.11%)
Feb 10, 2009	20.10	20.59	19.29	19.46	1,258,556	-0.76(-3.76%)
Feb 09, 2009	19.72	20.42	19.59	20.22	857,233	+0.48(+2.42%)
Feb 06, 2009	19.25	19.80	18.86	19.75	1,122,556	+0.90(+4.80%)
Feb 05, 2009	17.96	19.26	17.91	18.84	1,103,106	+0.64(+3.54%)
Feb 04, 2009	18.31	18.39	17.73	18.20	1,282,690	-0.05(-0.28%)
Feb 03, 2009	18.32	18.40	17.80	18.25	789,027	+0.04(+0.23%)
Feb 02, 2009	18.25	18.48	17.72	18.21	1,455,054	-0.28(-1.54%)
Jan 30, 2009	18.14	18.58	17.74	18.49	0	+0.50(+2.79%)
Jan 29, 2009	18.93	19.09	17.96	17.99	817,486	-1.24(-6.44%)
Jan 28, 2009	18.57	19.25	18.22	19.23	1,378,026	+0.93(+5.08%)
Jan 27, 2009	18.24	18.50	17.91	18.30	861,148	+0.08(+0.41%)
Jan 26, 2009	18.28	18.42	17.86	18.22	893,324	-0.08(-0.46%)
Jan 23, 2009	18.17	18.46	17.62	18.31	741,944	+0.01(+0.05%)
Jan 22, 2009	18.93	19.19	18.07	18.30	944,544	-1.16(-5.98%)
Jan 21, 2009	18.32	19.47	18.17	19.46	1,922,884	+1.36(+7.54%)
Jan 20, 2009	19.39	19.62	18.05	18.10	1,665,628	-1.63(-8.27%)
Jan 16, 2009	19.30	19.87	18.74	19.73	986,045	+0.74(+3.92%)
Jan 15, 2009	19.03	19.40	18.25	18.99	871,567	-0.09(-0.48%)
Jan 14, 2009	19.55	19.83	18.62	19.08	1,033,841	-0.69(-3.47%)
Jan 13, 2009	19.31	19.83	19.02	19.76	916,224	+0.23(+1.20%)
Jan 12, 2009	20.65	20.82	19.30	19.53	1,664,310	-1.28(-6.15%)
Jan 09, 2009	20.99	21.00	20.53	20.81	1,134,044	-0.28(-1.31%)
Jan 08, 2009	20.41	21.13	20.13	21.09	705,618	+0.50(+2.44%)
Jan 07, 2009	20.68	20.92	20.35	20.58	1,040,903	-0.47(-2.23%)
Jan 06, 2009	20.83	21.28	20.70	21.05	1,533,030	+0.36(+1.74%)
Jan 05, 2009	20.82	20.99	19.94	20.69	1,358,215	-0.23(-1.12%)
Jan 02, 2009	20.25	21.02	20.13	20.93	0	+0.64(+3.13%)

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.