Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	15.57	15.57	15.24	15.28	11,456,227	-0.10(-0.65%)
Mar 30, 2009	15.72	15.74	15.26	15.38	10,158,448	-1.22(-7.37%)
Mar 26, 2009	15.98	16.62	15.79	16.61	9,595,201	+0.80(+5.03%)
Mar 25, 2009	15.74	15.84	15.33	15.81	7,687,335	+0.11(+0.71%)
Mar 24, 2009	15.74	16.12	15.61	15.70	7,899,961	-0.20(-1.26%)
Mar 23, 2009	15.34	15.91	15.32	15.90	9,075,418	+1.10(+7.44%)
Mar 20, 2009	15.15	15.26	14.60	14.80	9,195,723	-0.14(-0.97%)
Mar 19, 2009	15.56	15.56	14.81	14.94	9,030,761	-0.42(-2.70%)
Mar 18, 2009	15.16	15.49	14.97	15.36	10,712,837	+0.13(+0.86%)
Mar 17, 2009	14.80	15.23	14.73	15.23	7,401,803	+0.41(+2.74%)
Mar 16, 2009	15.10	15.26	14.78	14.82	7,622,421	-0.18(-1.22%)
Mar 13, 2009	14.91	15.05	14.68	15.00	0	+0.14(+0.94%)
Mar 12, 2009	14.13	14.96	13.94	14.87	10,010,466	+0.74(+5.24%)
Mar 11, 2009	13.94	14.26	13.61	14.13	9,961,313	+0.26(+1.84%)
Mar 10, 2009	13.31	13.90	13.16	13.87	10,461,077	+0.82(+6.26%)
Mar 09, 2009	13.36	13.58	13.00	13.05	11,105,733	-0.57(-4.20%)
Mar 06, 2009	13.74	13.85	13.33	13.63	0	-0.08(-0.61%)
Mar 05, 2009	13.96	14.27	13.66	13.71	11,481,231	-0.59(-4.12%)
Mar 04, 2009	13.92	14.51	13.86	14.30	10,875,619	+0.42(+3.00%)
Mar 02, 2009	14.30	14.61	13.85	13.88	12,682,058	-0.73(-5.02%)
Feb 27, 2009	14.54	14.88	14.47	14.62	0	-0.23(-1.57%)
Feb 26, 2009	15.55	15.67	14.84	14.85	9,361,458	-0.57(-3.71%)
Feb 25, 2009	15.52	15.77	15.35	15.42	12,362,590	-0.21(-1.32%)
Feb 24, 2009	15.37	15.77	15.37	15.63	12,355,115	+0.36(+2.37%)
Feb 23, 2009	15.90	15.90	15.21	15.27	10,598,838	-0.38(-2.42%)
Feb 20, 2009	15.66	15.84	15.39	15.64	10,937,355	-0.28(-1.75%)
Feb 19, 2009	16.16	16.49	15.84	15.92	7,212,453	-0.17(-1.07%)
Feb 18, 2009	16.07	16.22	15.82	16.09	9,191,258	+0.17(+1.08%)
Feb 17, 2009	15.61	16.13	15.33	15.92	9,207,267	-0.28(-1.75%)
Feb 13, 2009	16.35	16.52	16.18	16.21	5,895,711	-0.19(-1.15%)
Feb 12, 2009	15.63	16.47	15.63	16.40	9,103,472	+0.28(+1.76%)
Feb 11, 2009	16.20	16.25	15.83	16.11	5,662,812	+0.04(+0.24%)
Feb 10, 2009	16.65	16.85	15.97	16.07	7,543,156	-0.77(-4.59%)
Feb 09, 2009	16.75	16.93	16.31	16.85	6,084,597	+0.12(+0.70%)
Feb 06, 2009	16.28	16.85	16.22	16.73	8,354,214	+0.44(+2.70%)
Feb 05, 2009	15.59	16.35	15.41	16.29	11,173,848	+0.66(+4.23%)
Feb 04, 2009	15.36	16.24	15.36	15.63	9,697,972	-0.09(-0.60%)
Feb 03, 2009	15.39	15.84	15.19	15.72	10,288,756	+0.39(+2.54%)
Feb 02, 2009	15.69	15.71	15.27	15.33	12,172,352	-0.58(-3.67%)
Jan 30, 2009	16.47	16.48	15.79	15.92	0	-0.52(-3.15%)
Jan 29, 2009	16.65	16.85	16.38	16.43	6,621,808	-0.37(-2.22%)
Jan 28, 2009	16.51	16.95	16.33	16.81	7,852,540	+0.61(+3.78%)
Jan 27, 2009	16.01	16.29	15.86	16.20	5,203,492	+0.28(+1.75%)
Jan 26, 2009	16.21	16.27	15.36	15.92	13,339,442	-0.26(-1.58%)
Jan 23, 2009	16.41	16.45	15.87	16.17	6,312,366	-0.33(-2.02%)
Jan 22, 2009	16.17	16.86	15.96	16.51	7,062,577	+0.31(+1.92%)
Jan 21, 2009	16.20	16.31	15.73	16.20	7,391,503	+0.26(+1.60%)
Jan 20, 2009	16.55	16.68	15.90	15.94	7,719,413	-0.70(-4.18%)
Jan 16, 2009	16.64	16.77	16.20	16.63	5,679,817	+0.20(+1.22%)
Jan 15, 2009	15.92	16.68	15.73	16.43	7,217,152	+0.47(+2.96%)
Jan 14, 2009	16.33	16.33	15.75	15.96	6,837,118	-0.59(-3.54%)
Jan 13, 2009	16.90	17.11	16.41	16.55	6,291,397	-0.35(-2.06%)
Jan 12, 2009	16.88	17.12	16.70	16.90	6,566,487	-0.06(-0.33%)
Jan 09, 2009	17.43	17.44	16.91	16.95	6,097,161	-0.48(-2.76%)
Jan 08, 2009	17.34	17.47	17.01	17.43	6,619,861	-0.08(-0.47%)
Jan 07, 2009	17.87	18.06	17.39	17.52	6,943,745	-0.65(-3.57%)
Jan 06, 2009	18.19	18.51	18.01	18.16	6,446,652	-0.03(-0.18%)
Jan 05, 2009	17.73	18.27	17.61	18.20	8,667,490	+0.48(+2.72%)
Jan 02, 2009	17.62	17.79	17.39	17.72	0	+0.28(+1.59%)

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.