Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	15.29	15.29	14.96	15.01	11,667,252	-0.10(-0.65%)
Mar 30, 2009	15.43	15.46	14.98	15.10	10,345,568	-1.20(-7.37%)
Mar 26, 2009	15.69	16.32	15.50	16.31	9,771,946	+0.78(+5.03%)
Mar 25, 2009	15.45	15.56	15.05	15.53	7,828,937	+0.11(+0.71%)
Mar 24, 2009	15.45	15.83	15.33	15.42	8,045,479	-0.20(-1.26%)
Mar 23, 2009	15.07	15.62	15.04	15.61	9,242,589	+1.08(+7.44%)
Mar 20, 2009	14.88	14.98	14.33	14.53	9,365,109	-0.14(-0.97%)
Mar 19, 2009	15.27	15.27	14.54	14.67	9,197,109	-0.41(-2.70%)
Mar 18, 2009	14.89	15.21	14.70	15.08	10,910,168	+0.13(+0.86%)
Mar 17, 2009	14.54	14.95	14.47	14.95	7,538,145	+0.40(+2.74%)
Mar 16, 2009	14.83	14.98	14.52	14.55	7,762,827	-0.18(-1.22%)
Mar 13, 2009	14.64	14.78	14.42	14.73	0	+0.14(+0.94%)
Mar 12, 2009	13.87	14.69	13.69	14.60	10,194,860	+0.73(+5.24%)
Mar 11, 2009	13.68	14.00	13.37	13.87	10,144,802	+0.25(+1.84%)
Mar 10, 2009	13.07	13.65	12.92	13.62	10,653,772	+0.80(+6.26%)
Mar 09, 2009	13.12	13.33	12.76	12.82	11,310,302	-0.56(-4.20%)
Mar 06, 2009	13.49	13.60	13.09	13.38	0	-0.08(-0.61%)
Mar 05, 2009	13.71	14.01	13.41	13.46	11,692,717	-0.58(-4.12%)
Mar 04, 2009	13.67	14.25	13.61	14.04	11,075,950	+0.41(+3.01%)
Mar 02, 2009	14.05	14.35	13.60	13.63	12,915,663	-0.72(-5.02%)
Feb 27, 2009	14.27	14.61	14.21	14.35	0	-0.23(-1.57%)
Feb 26, 2009	15.27	15.38	14.58	14.58	9,533,897	-0.56(-3.71%)
Feb 25, 2009	15.24	15.49	15.07	15.14	12,590,310	-0.20(-1.32%)
Feb 24, 2009	15.09	15.49	15.09	15.35	12,582,698	+0.36(+2.37%)
Feb 23, 2009	15.62	15.62	14.94	14.99	10,794,070	-0.37(-2.42%)
Feb 20, 2009	15.38	15.56	15.12	15.36	11,138,822	-0.27(-1.75%)
Feb 19, 2009	15.87	16.19	15.56	15.63	7,345,307	-0.17(-1.07%)
Feb 18, 2009	15.78	15.93	15.53	15.80	9,360,563	+0.17(+1.08%)
Feb 17, 2009	15.33	15.84	15.05	15.63	9,376,866	-0.28(-1.75%)
Feb 13, 2009	16.05	16.22	15.89	15.91	6,004,311	-0.19(-1.15%)
Feb 12, 2009	15.35	16.17	15.35	16.10	9,271,159	+0.28(+1.76%)
Feb 11, 2009	15.90	15.95	15.54	15.82	5,767,122	+0.04(+0.24%)
Feb 10, 2009	16.35	16.54	15.68	15.78	7,682,102	-0.76(-4.59%)
Feb 09, 2009	16.45	16.63	16.01	16.54	6,196,676	+0.11(+0.70%)
Feb 06, 2009	15.99	16.54	15.93	16.43	8,508,100	+0.43(+2.70%)
Feb 05, 2009	15.31	16.05	15.13	15.99	11,379,672	+0.65(+4.23%)
Feb 04, 2009	15.08	15.95	15.08	15.35	9,876,610	-0.09(-0.60%)
Feb 03, 2009	15.11	15.55	14.91	15.44	10,478,276	+0.38(+2.54%)
Feb 02, 2009	15.41	15.43	14.99	15.06	12,396,568	-0.57(-3.67%)
Jan 30, 2009	16.18	16.18	15.51	15.63	0	-0.51(-3.15%)
Jan 29, 2009	16.34	16.55	16.08	16.14	6,743,783	-0.37(-2.22%)
Jan 28, 2009	16.21	16.64	16.03	16.50	7,997,185	+0.60(+3.78%)
Jan 27, 2009	15.72	16.00	15.57	15.90	5,299,341	+0.27(+1.75%)
Jan 26, 2009	15.92	15.97	15.08	15.63	13,585,157	-0.25(-1.58%)
Jan 23, 2009	16.11	16.15	15.59	15.88	6,428,641	-0.33(-2.02%)
Jan 22, 2009	15.87	16.56	15.67	16.21	7,192,671	+0.31(+1.92%)
Jan 21, 2009	15.91	16.02	15.44	15.90	7,527,656	+0.25(+1.61%)
Jan 20, 2009	16.25	16.38	15.61	15.65	7,861,606	-0.68(-4.18%)
Jan 16, 2009	16.34	16.46	15.91	16.33	5,784,440	+0.20(+1.22%)
Jan 15, 2009	15.63	16.38	15.44	16.14	7,350,092	+0.46(+2.96%)
Jan 14, 2009	16.03	16.03	15.47	15.67	6,963,059	-0.65(-3.98%)
Jan 13, 2009	16.67	16.87	16.19	16.32	6,378,004	-0.34(-2.06%)
Jan 12, 2009	16.65	16.89	16.48	16.67	6,656,881	-0.05(-0.33%)
Jan 09, 2009	17.19	17.20	16.68	16.72	6,181,094	-0.48(-2.76%)
Jan 08, 2009	17.11	17.23	16.78	17.20	6,710,989	-0.08(-0.47%)
Jan 07, 2009	17.63	17.81	17.15	17.28	7,039,333	-0.64(-3.57%)
Jan 06, 2009	17.94	18.26	17.77	17.92	6,535,397	-0.03(-0.18%)
Jan 05, 2009	17.49	18.02	17.37	17.95	8,786,806	+0.48(+2.72%)
Jan 02, 2009	17.38	17.55	17.16	17.47	0	+0.27(+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.