Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	18.68	19.49	18.47	18.92	12,537,660	+0.43(+2.33%)
Mar 30, 2009	18.54	18.88	18.11	18.49	10,307,596	-1.09(-5.55%)
Mar 26, 2009	19.08	19.61	18.88	19.58	11,160,559	+0.74(+3.94%)
Mar 25, 2009	18.62	19.26	18.29	18.84	11,987,152	-0.02(-0.11%)
Mar 24, 2009	18.88	19.09	18.43	18.86	10,921,143	-0.32(-1.66%)
Mar 23, 2009	18.42	19.18	18.42	19.18	7,806,038	+1.43(+8.06%)
Mar 20, 2009	18.39	18.54	17.69	17.75	12,165,267	-0.56(-3.07%)
Mar 19, 2009	18.53	18.68	18.17	18.31	9,997,107	-0.07(-0.36%)
Mar 18, 2009	17.81	18.68	17.45	18.37	8,986,070	+0.47(+2.63%)
Mar 17, 2009	17.83	17.90	17.22	17.90	12,664,803	+0.13(+0.71%)
Mar 16, 2009	17.94	18.41	17.74	17.78	11,398,762	+0.02(+0.11%)
Mar 13, 2009	18.30	18.30	17.43	17.76	0	-0.40(-2.22%)
Mar 12, 2009	18.13	18.22	17.69	18.16	11,918,392	+0.03(+0.15%)
Mar 11, 2009	17.96	18.39	17.75	18.14	9,948,919	+0.36(+2.01%)
Mar 10, 2009	16.78	17.85	16.78	17.78	11,237,714	+1.31(+7.96%)
Mar 09, 2009	16.49	16.96	16.32	16.47	8,807,109	-0.20(-1.19%)
Mar 06, 2009	16.83	17.32	16.21	16.67	0	-0.04(-0.24%)
Mar 05, 2009	17.12	17.12	16.15	16.71	15,697,789	-0.82(-4.68%)
Mar 04, 2009	17.06	17.73	16.81	17.53	15,049,404	+0.79(+4.71%)
Mar 02, 2009	17.30	17.46	16.65	16.74	13,140,380	-0.97(-5.50%)
Feb 27, 2009	17.86	18.20	17.28	17.71	0	-0.44(-2.44%)
Feb 26, 2009	18.75	18.92	18.10	18.16	11,296,235	-0.40(-2.14%)
Feb 25, 2009	19.12	19.12	18.26	18.55	12,690,605	-0.64(-3.35%)
Feb 24, 2009	18.82	19.30	18.50	19.20	10,055,175	+0.61(+3.28%)
Feb 23, 2009	19.65	19.80	18.57	18.59	10,919,304	-0.75(-3.87%)
Feb 20, 2009	19.04	19.63	18.88	19.34	0	-0.12(-0.61%)
Feb 19, 2009	20.05	20.36	19.40	19.45	8,851,313	-0.34(-1.74%)
Feb 18, 2009	19.90	20.04	19.50	19.80	11,597,691	+0.02(+0.10%)
Feb 17, 2009	20.65	20.65	19.76	19.78	11,682,377	-1.42(-6.71%)
Feb 13, 2009	21.39	21.72	21.02	21.20	7,323,398	-0.30(-1.42%)
Feb 12, 2009	21.16	21.58	20.64	21.51	7,646,635	-0.11(-0.52%)
Feb 11, 2009	21.82	22.48	21.33	21.62	6,799,690	-0.09(-0.43%)
Feb 10, 2009	22.96	23.25	21.54	21.71	10,769,202	-1.44(-6.23%)
Feb 09, 2009	22.12	23.48	21.85	23.16	13,386,633	+1.02(+4.61%)
Feb 06, 2009	21.94	22.51	21.94	22.14	10,770,167	+0.11(+0.48%)
Feb 05, 2009	21.22	22.24	21.19	22.03	8,730,880	+0.60(+2.78%)
Feb 04, 2009	22.29	22.61	21.37	21.43	11,114,031	-0.81(-3.66%)
Feb 03, 2009	22.35	22.63	21.51	22.25	14,868,792	+1.26(+5.99%)
Feb 02, 2009	20.77	21.19	20.20	20.99	16,658,196	-0.66(-3.06%)
Jan 30, 2009	22.35	22.69	21.46	21.65	0	-0.66(-2.94%)
Jan 29, 2009	22.98	23.08	22.10	22.31	7,924,613	-0.94(-4.04%)
Jan 28, 2009	22.75	23.51	22.75	23.25	7,440,542	+0.92(+4.12%)
Jan 27, 2009	21.98	22.54	21.94	22.33	7,249,959	+0.60(+2.77%)
Jan 26, 2009	21.69	22.60	21.39	21.73	6,943,183	+0.01(+0.06%)
Jan 23, 2009	21.53	22.13	21.19	21.71	7,266,747	-0.11(-0.49%)
Jan 22, 2009	22.05	22.24	21.28	21.82	9,589,290	-0.56(-2.51%)
Jan 21, 2009	21.74	22.51	21.35	22.38	10,200,661	+1.03(+4.81%)
Jan 20, 2009	22.16	22.42	21.28	21.35	7,801,018	-2.48(-10.42%)
Jan 19, 2009	23.84	23.84	23.84	23.84	1,510	+1.56(+6.98%)
Jan 16, 2009	22.77	23.04	21.52	22.28	7,005,173	+0.02(+0.09%)
Jan 15, 2009	21.94	22.50	21.09	22.26	7,984,832	+0.32(+1.48%)
Jan 14, 2009	22.31	22.37	21.56	21.94	7,573,134	-0.80(-3.52%)
Jan 13, 2009	22.92	23.18	22.39	22.74	7,239,836	-0.25(-1.07%)
Jan 12, 2009	23.62	23.62	22.77	22.98	5,808,703	-0.66(-2.77%)
Jan 09, 2009	24.59	24.83	23.55	23.64	6,882,841	-0.85(-3.49%)
Jan 08, 2009	24.03	24.61	23.84	24.49	6,054,495	+0.15(+0.63%)
Jan 07, 2009	25.20	25.43	24.14	24.34	7,486,519	-1.55(-5.98%)
Jan 06, 2009	24.92	26.14	24.80	25.89	10,260,962	+1.19(+4.80%)
Jan 05, 2009	25.01	25.43	24.46	24.71	6,208,529	-0.42(-1.69%)
Jan 02, 2009	24.31	25.27	24.16	25.13	0	+0.89(+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.