Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	13.41	13.68	13.30	13.48	3,995,253	+0.46(+3.54%)
Mar 30, 2009	13.09	13.15	12.88	13.02	1,935,173	-0.80(-5.82%)
Mar 26, 2009	13.77	13.87	13.66	13.83	4,327,673	-0.01(-0.10%)
Mar 25, 2009	13.59	13.94	13.56	13.84	7,186,403	+0.44(+3.29%)
Mar 24, 2009	13.44	13.59	13.37	13.40	4,465,721	+0.20(+1.51%)
Mar 23, 2009	12.96	13.23	12.94	13.20	3,721,325	+0.58(+4.63%)
Mar 20, 2009	12.74	12.79	12.58	12.62	4,256,042	-0.23(-1.82%)
Mar 19, 2009	13.01	13.06	12.73	12.85	8,043,456	-0.12(-0.95%)
Mar 18, 2009	12.73	13.08	12.54	12.97	7,587,746	+0.19(+1.45%)
Mar 17, 2009	12.66	12.83	12.62	12.79	6,194,908	-0.13(-1.01%)
Mar 16, 2009	13.05	13.15	12.84	12.92	4,564,407	+0.31(+2.46%)
Mar 13, 2009	12.59	12.73	12.49	12.61	0	-0.07(-0.54%)
Mar 12, 2009	12.33	12.68	12.18	12.68	6,672,557	+0.33(+2.67%)
Mar 11, 2009	12.40	12.48	12.28	12.35	4,185,537	+0.05(+0.45%)
Mar 10, 2009	12.08	12.44	12.07	12.29	6,786,020	+0.57(+4.87%)
Mar 09, 2009	11.72	11.95	11.63	11.72	5,118,708	-0.39(-3.18%)
Mar 06, 2009	12.35	12.43	11.83	12.11	0	+0.01(+0.06%)
Mar 05, 2009	12.37	12.47	12.09	12.10	3,076,473	-0.50(-3.98%)
Mar 04, 2009	12.29	12.77	12.29	12.60	5,173,801	-0.03(-0.27%)
Mar 02, 2009	12.90	12.94	12.60	12.64	6,940,380	-0.51(-3.87%)
Feb 27, 2009	12.96	13.38	12.93	13.15	0	+0.13(+1.00%)
Feb 26, 2009	13.35	13.38	13.01	13.02	5,140,939	-0.23(-1.77%)
Feb 25, 2009	13.47	13.49	13.24	13.25	5,666,692	-0.23(-1.68%)
Feb 24, 2009	13.30	13.55	13.17	13.48	4,575,483	+0.29(+2.19%)
Feb 23, 2009	13.70	13.74	13.15	13.19	4,176,956	-0.23(-1.74%)
Feb 20, 2009	13.35	13.55	13.31	13.42	7,268,404	-0.14(-1.07%)
Feb 19, 2009	13.92	13.98	13.51	13.57	4,440,710	+0.21(+1.60%)
Feb 18, 2009	13.67	13.67	13.29	13.35	6,569,558	-0.27(-1.97%)
Feb 17, 2009	13.86	13.87	13.58	13.62	3,984,364	-0.63(-4.44%)
Feb 13, 2009	14.27	14.40	14.13	14.25	3,023,377	-0.10(-0.67%)
Feb 12, 2009	14.14	14.36	14.02	14.35	3,807,095	-0.18(-1.23%)
Feb 11, 2009	14.66	14.71	14.41	14.53	3,652,320	+0.15(+1.05%)
Feb 10, 2009	14.86	14.96	14.31	14.38	6,646,101	-0.69(-4.57%)
Feb 09, 2009	15.08	15.13	14.92	15.07	3,151,636	+0.12(+0.83%)
Feb 06, 2009	14.51	15.03	14.47	14.94	7,666,749	+0.43(+2.94%)
Feb 05, 2009	14.19	14.67	14.02	14.52	10,838,628	-0.60(-3.96%)
Feb 04, 2009	15.27	15.53	15.05	15.11	4,525,062	-0.60(-3.81%)
Feb 03, 2009	15.41	15.84	15.27	15.71	3,257,496	+0.61(+4.05%)
Feb 02, 2009	14.86	15.20	14.83	15.10	2,979,490	-0.01(-0.09%)
Jan 30, 2009	15.40	15.44	15.07	15.11	0	-0.58(-3.73%)
Jan 29, 2009	15.98	16.01	15.62	15.70	4,815,582	-0.45(-2.77%)
Jan 28, 2009	16.32	16.40	16.00	16.15	4,127,823	-0.09(-0.55%)
Jan 27, 2009	16.02	16.31	15.91	16.24	4,288,787	+0.28(+1.72%)
Jan 26, 2009	15.80	16.15	15.73	15.96	4,078,141	+0.23(+1.49%)
Jan 23, 2009	15.46	15.86	15.36	15.73	4,187,344	-0.37(-2.31%)
Jan 22, 2009	15.65	16.15	15.65	16.10	4,392,954	-0.20(-1.22%)
Jan 21, 2009	16.02	16.32	15.83	16.30	4,629,788	+0.43(+2.69%)
Jan 20, 2009	16.10	16.24	15.86	15.87	3,762,826	-0.59(-3.59%)
Jan 16, 2009	16.54	16.57	16.04	16.46	3,953,348	+0.24(+1.48%)
Jan 15, 2009	15.98	16.32	15.70	16.22	8,232,055	+0.60(+3.83%)
Jan 14, 2009	15.65	15.69	15.40	15.62	4,277,025	-0.51(-3.16%)
Jan 13, 2009	15.99	16.17	15.93	16.13	2,686,525	+0.17(+1.03%)
Jan 12, 2009	16.04	16.07	15.80	15.97	4,125,893	-0.52(-3.13%)
Jan 09, 2009	16.70	16.71	16.33	16.48	4,246,707	-0.30(-1.76%)
Jan 08, 2009	16.59	16.84	16.38	16.78	2,470,314	+0.26(+1.58%)
Jan 07, 2009	16.54	16.70	16.43	16.52	2,733,617	-0.27(-1.60%)
Jan 06, 2009	16.72	16.94	16.49	16.79	4,720,205	-0.14(-0.81%)
Jan 05, 2009	16.70	16.98	16.69	16.92	2,961,845	-0.39(-2.23%)
Jan 02, 2009	16.93	17.37	16.90	17.31	0	+0.42(+2.48%)

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.