Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	18.09	18.89	17.75	18.70	4,420,066	+0.81(+4.54%)
Mar 30, 2009	18.16	18.41	17.85	17.89	3,509,351	-1.19(-6.26%)
Mar 26, 2009	18.95	19.20	17.74	19.09	4,000,646	+0.70(+3.80%)
Mar 25, 2009	18.42	18.59	17.09	18.39	3,281,709	+0.56(+3.13%)
Mar 24, 2009	19.13	19.47	17.73	17.83	4,770,739	-1.67(-8.58%)
Mar 23, 2009	17.89	19.64	17.86	19.50	5,509,883	+2.50(+14.68%)
Mar 20, 2009	18.14	18.23	16.97	17.01	3,464,569	-1.39(-7.55%)
Mar 19, 2009	18.73	18.88	18.07	18.40	3,838,755	-0.16(-0.87%)
Mar 18, 2009	17.43	18.82	17.07	18.56	4,184,733	+0.73(+4.11%)
Mar 17, 2009	16.68	17.84	16.48	17.82	3,533,647	+1.13(+6.75%)
Mar 16, 2009	18.43	18.46	16.59	16.70	3,134,536	-1.61(-8.78%)
Mar 13, 2009	18.64	18.66	17.74	18.30	0	-0.08(-0.43%)
Mar 12, 2009	17.62	18.55	16.89	18.38	4,992,850	+0.66(+3.72%)
Mar 11, 2009	17.74	18.38	17.41	17.72	5,471,432	+0.12(+0.67%)
Mar 10, 2009	16.11	17.74	15.78	17.60	5,789,541	+2.00(+12.83%)
Mar 09, 2009	14.69	15.64	14.33	15.60	3,436,517	+0.76(+5.13%)
Mar 06, 2009	15.47	15.47	14.07	14.84	0	-0.17(-1.13%)
Mar 05, 2009	15.60	15.65	14.84	15.01	4,571,039	-0.76(-4.79%)
Mar 04, 2009	16.18	16.78	15.31	15.77	3,325,354	+0.57(+3.75%)
Mar 02, 2009	16.57	16.68	14.97	15.20	3,964,583	-1.65(-9.80%)
Feb 27, 2009	16.80	17.23	16.13	16.85	0	+0.66(+4.07%)
Feb 26, 2009	16.98	17.47	16.09	16.19	4,202,979	-0.12(-0.73%)
Feb 25, 2009	16.12	16.88	15.48	16.31	3,347,867	-0.05(-0.31%)
Feb 24, 2009	15.46	16.43	15.32	16.36	4,945,449	+0.89(+5.76%)
Feb 23, 2009	17.16	17.16	15.34	15.47	3,950,378	-1.41(-8.38%)
Feb 20, 2009	14.90	16.95	14.53	16.88	6,194,745	+1.72(+11.34%)
Feb 19, 2009	16.40	16.43	14.98	15.16	3,529,425	-0.93(-5.78%)
Feb 18, 2009	16.09	16.56	15.44	16.09	4,411,024	+0.03(+0.21%)
Feb 17, 2009	16.92	17.44	15.96	16.06	4,774,045	-1.39(-7.95%)
Feb 13, 2009	18.20	18.38	17.36	17.45	3,148,101	-0.94(-5.09%)
Feb 12, 2009	18.21	18.61	17.31	18.38	3,630,159	-0.36(-1.90%)
Feb 11, 2009	18.84	18.97	18.00	18.74	4,846,847	+0.21(+1.13%)
Feb 10, 2009	19.14	19.55	18.48	18.53	5,896,850	-1.42(-7.12%)
Feb 09, 2009	19.80	20.12	19.42	19.95	2,837,789	+0.18(+0.91%)
Feb 06, 2009	18.69	19.84	18.61	19.77	3,157,546	+1.13(+6.05%)
Feb 05, 2009	18.60	19.11	17.78	18.64	2,851,190	-0.05(-0.27%)
Feb 04, 2009	18.94	19.71	18.60	18.69	3,228,361	-0.35(-1.83%)
Feb 03, 2009	18.69	19.20	18.38	19.04	3,085,780	+0.43(+2.33%)
Feb 02, 2009	17.47	18.73	17.16	18.61	2,212,393	+0.63(+3.48%)
Jan 30, 2009	19.19	19.66	17.56	17.98	0	-0.97(-5.12%)
Jan 29, 2009	19.32	19.90	18.87	18.95	4,482,343	-0.83(-4.22%)
Jan 28, 2009	18.89	19.90	18.40	19.79	3,601,006	+1.44(+7.83%)
Jan 27, 2009	18.24	18.60	17.90	18.35	2,046,493	+0.11(+0.59%)
Jan 26, 2009	17.61	18.48	17.36	18.24	2,602,923	+0.51(+2.89%)
Jan 23, 2009	16.67	17.82	16.33	17.73	2,350,571	+0.63(+3.66%)
Jan 22, 2009	16.96	17.92	16.78	17.10	2,704,348	-0.63(-3.56%)
Jan 21, 2009	16.36	17.84	16.12	17.73	5,030,765	+1.50(+9.27%)
Jan 20, 2009	17.95	17.95	16.01	16.23	3,479,827	-2.01(-11.03%)
Jan 16, 2009	17.24	18.33	17.01	18.24	2,767,701	+1.38(+8.19%)
Jan 15, 2009	16.86	17.25	16.05	16.86	3,893,890	-0.11(-0.66%)
Jan 14, 2009	16.90	17.37	16.77	16.97	2,715,368	-0.48(-2.78%)
Jan 13, 2009	16.70	17.54	16.53	17.46	2,217,942	+0.74(+4.42%)
Jan 12, 2009	17.60	17.86	16.48	16.72	2,402,076	-0.92(-5.21%)
Jan 09, 2009	17.96	18.45	17.54	17.64	2,975,894	-0.34(-1.88%)
Jan 08, 2009	17.85	18.14	17.35	17.98	2,001,920	+0.16(+0.89%)
Jan 07, 2009	17.64	18.35	17.59	17.82	3,067,168	-0.19(-1.06%)
Jan 06, 2009	16.90	18.12	16.81	18.01	3,403,544	+0.87(+5.10%)
Jan 05, 2009	17.73	17.93	17.03	17.14	2,257,075	-0.55(-3.12%)
Jan 02, 2009	18.71	18.80	17.63	17.69	0	-0.83(-4.47%)

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.