Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	15.57	15.57	15.24	15.29	11,453,771	-0.10(-0.65%)
Mar 30, 2009	15.72	15.75	15.26	15.39	10,156,270	-1.22(-7.37%)
Mar 26, 2009	15.98	16.62	15.79	16.61	9,593,143	+0.80(+5.03%)
Mar 25, 2009	15.74	15.85	15.33	15.81	7,685,687	+0.11(+0.71%)
Mar 24, 2009	15.74	16.12	15.61	15.70	7,898,267	-0.20(-1.26%)
Mar 23, 2009	15.35	15.91	15.33	15.90	9,073,472	+1.10(+7.44%)
Mar 20, 2009	15.16	15.26	14.60	14.80	9,193,751	-0.14(-0.97%)
Mar 19, 2009	15.56	15.56	14.81	14.95	9,028,825	-0.42(-2.70%)
Mar 18, 2009	15.16	15.50	14.97	15.36	10,710,540	+0.13(+0.86%)
Mar 17, 2009	14.81	15.23	14.74	15.23	7,400,216	+0.41(+2.74%)
Mar 16, 2009	15.11	15.26	14.79	14.82	7,620,786	-0.18(-1.22%)
Mar 13, 2009	14.91	15.06	14.69	15.01	0	+0.14(+0.93%)
Mar 12, 2009	14.13	14.96	13.95	14.87	10,008,319	+0.74(+5.24%)
Mar 11, 2009	13.94	14.26	13.62	14.13	9,959,177	+0.26(+1.84%)
Mar 10, 2009	13.32	13.91	13.16	13.87	10,458,834	+0.82(+6.26%)
Mar 09, 2009	13.37	13.58	13.00	13.06	11,103,352	-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	11,478,770	-0.59(-4.12%)
Mar 04, 2009	13.92	14.51	13.86	14.30	10,873,287	+0.42(+3.00%)
Mar 02, 2009	14.31	14.61	13.85	13.88	12,679,339	-0.73(-5.02%)
Feb 27, 2009	14.54	14.89	14.47	14.62	0	-0.23(-1.57%)
Feb 26, 2009	15.55	15.67	14.85	14.85	9,359,451	-0.57(-3.71%)
Feb 25, 2009	15.52	15.78	15.35	15.43	12,359,939	-0.21(-1.32%)
Feb 24, 2009	15.37	15.78	15.37	15.63	12,352,466	+0.36(+2.37%)
Feb 23, 2009	15.91	15.91	15.21	15.27	10,596,565	-0.38(-2.42%)
Feb 20, 2009	15.66	15.85	15.40	15.65	10,935,010	-0.28(-1.75%)
Feb 19, 2009	16.17	16.49	15.85	15.93	7,210,907	-0.17(-1.07%)
Feb 18, 2009	16.07	16.23	15.82	16.10	9,189,288	+0.17(+1.08%)
Feb 17, 2009	15.61	16.13	15.33	15.93	9,205,293	-0.28(-1.75%)
Feb 13, 2009	16.35	16.53	16.19	16.21	5,894,447	-0.19(-1.15%)
Feb 12, 2009	15.63	16.47	15.63	16.40	9,101,520	+0.28(+1.76%)
Feb 11, 2009	16.20	16.25	15.83	16.11	5,661,598	+0.04(+0.24%)
Feb 10, 2009	16.65	16.85	15.98	16.08	7,541,538	-0.77(-4.59%)
Feb 09, 2009	16.75	16.94	16.31	16.85	6,083,292	+0.12(+0.70%)
Feb 06, 2009	16.29	16.85	16.23	16.73	8,352,423	+0.44(+2.70%)
Feb 05, 2009	15.59	16.35	15.41	16.29	11,171,453	+0.66(+4.23%)
Feb 04, 2009	15.36	16.24	15.36	15.63	9,695,893	-0.09(-0.60%)
Feb 03, 2009	15.39	15.84	15.19	15.73	10,286,550	+0.39(+2.54%)
Feb 02, 2009	15.70	15.71	15.27	15.34	12,169,742	-0.58(-3.67%)
Jan 30, 2009	16.48	16.48	15.80	15.92	0	-0.52(-3.15%)
Jan 29, 2009	16.65	16.85	16.38	16.44	6,620,388	-0.37(-2.22%)
Jan 28, 2009	16.51	16.95	16.33	16.81	7,850,856	+0.61(+3.78%)
Jan 27, 2009	16.01	16.29	15.86	16.20	5,202,377	+0.28(+1.75%)
Jan 26, 2009	16.22	16.27	15.36	15.92	13,336,582	-0.26(-1.58%)
Jan 23, 2009	16.41	16.45	15.88	16.18	6,311,013	-0.33(-2.02%)
Jan 22, 2009	16.17	16.87	15.96	16.51	7,061,063	+0.31(+1.92%)
Jan 21, 2009	16.20	16.32	15.73	16.20	7,389,918	+0.26(+1.61%)
Jan 20, 2009	16.55	16.69	15.90	15.94	7,717,758	-0.70(-4.18%)
Jan 16, 2009	16.64	16.77	16.20	16.64	5,678,599	+0.20(+1.22%)
Jan 15, 2009	15.92	16.69	15.73	16.44	7,215,604	+0.47(+2.96%)
Jan 14, 2009	16.33	16.33	15.75	15.96	6,835,652	-0.59(-3.54%)
Jan 13, 2009	16.90	17.11	16.42	16.55	6,290,050	-0.35(-2.06%)
Jan 12, 2009	16.88	17.13	16.71	16.90	6,565,080	-0.06(-0.33%)
Jan 09, 2009	17.43	17.44	16.92	16.95	6,095,855	-0.48(-2.76%)
Jan 08, 2009	17.35	17.47	17.02	17.44	6,618,443	-0.08(-0.47%)
Jan 07, 2009	17.87	18.06	17.39	17.52	6,942,258	-0.65(-3.57%)
Jan 06, 2009	18.19	18.52	18.02	18.17	6,445,272	-0.03(-0.18%)
Jan 05, 2009	17.73	18.27	17.61	18.20	8,665,634	+0.48(+2.72%)
Jan 02, 2009	17.62	17.79	17.40	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.