Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	14.50	14.64	14.36	14.39	36,396,500	+0.01(+0.07%)
Mar 30, 2009	14.57	14.62	14.22	14.38	34,975,244	-0.30(-2.07%)
Mar 26, 2009	14.72	14.74	14.35	14.69	42,460,228	+0.03(+0.22%)
Mar 25, 2009	14.54	14.70	14.42	14.65	37,387,028	+0.24(+1.66%)
Mar 24, 2009	14.28	14.52	14.21	14.41	33,407,106	-0.04(-0.27%)
Mar 23, 2009	14.13	14.45	14.11	14.45	40,465,204	+0.49(+3.52%)
Mar 20, 2009	13.86	14.13	13.85	13.96	58,530,364	+0.22(+1.61%)
Mar 19, 2009	13.70	13.84	13.69	13.74	34,779,740	+0.10(+0.76%)
Mar 18, 2009	13.52	13.84	13.43	13.64	43,964,088	+0.07(+0.48%)
Mar 17, 2009	13.54	13.65	13.37	13.57	30,907,410	+0.06(+0.44%)
Mar 16, 2009	13.58	13.76	13.46	13.51	35,430,388	+0.02(+0.12%)
Mar 13, 2009	13.45	13.57	13.24	13.50	0	+0.12(+0.93%)
Mar 12, 2009	12.96	13.38	12.89	13.37	38,895,832	+0.42(+3.21%)
Mar 11, 2009	12.82	13.08	12.79	12.96	41,614,360	+0.20(+1.58%)
Mar 10, 2009	12.91	12.92	12.59	12.76	54,001,984	+0.13(+1.06%)
Mar 09, 2009	12.86	12.99	12.62	12.62	53,918,696	-0.11(-0.90%)
Mar 06, 2009	12.43	12.77	12.41	12.74	0	+0.41(+3.30%)
Mar 05, 2009	12.76	12.85	12.20	12.33	55,980,676	-0.61(-4.73%)
Mar 04, 2009	12.79	13.13	12.65	12.94	52,009,624	-0.01(-0.08%)
Mar 02, 2009	13.18	13.26	12.91	12.95	47,886,804	-0.36(-2.67%)
Feb 27, 2009	13.34	13.45	13.18	13.31	0	-0.07(-0.49%)
Feb 26, 2009	13.93	13.93	13.37	13.37	32,747,162	-0.43(-3.12%)
Feb 25, 2009	13.99	14.10	13.73	13.80	40,450,272	-0.22(-1.60%)
Feb 24, 2009	13.92	14.07	13.74	14.03	40,243,024	+0.32(+2.30%)
Feb 23, 2009	14.01	14.07	13.66	13.71	36,011,924	-0.24(-1.75%)
Feb 20, 2009	14.00	14.16	13.80	13.95	46,314,796	-0.15(-1.06%)
Feb 19, 2009	14.04	14.24	13.90	14.10	30,414,322	+0.20(+1.45%)
Feb 18, 2009	13.94	14.02	13.76	13.90	27,796,028	+0.03(+0.19%)
Feb 17, 2009	14.01	14.07	13.82	13.88	40,581,704	-0.41(-2.85%)
Feb 13, 2009	14.40	14.46	14.23	14.28	34,899,568	-0.18(-1.22%)
Feb 12, 2009	13.89	14.48	13.73	14.46	93,979,712	+1.02(+7.56%)
Feb 11, 2009	13.34	13.55	13.34	13.44	32,598,180	+0.20(+1.48%)
Feb 10, 2009	13.68	13.78	13.12	13.25	69,823,544	-0.53(-3.88%)
Feb 09, 2009	14.11	14.12	13.68	13.78	30,220,448	-0.40(-2.85%)
Feb 06, 2009	13.92	14.23	13.90	14.19	28,739,886	+0.28(+2.01%)
Feb 05, 2009	13.75	13.97	13.65	13.91	33,952,828	+0.09(+0.68%)
Feb 04, 2009	14.12	14.19	13.77	13.81	28,102,890	-0.30(-2.12%)
Feb 03, 2009	13.84	14.17	13.67	14.11	27,553,722	+0.35(+2.56%)
Feb 02, 2009	13.75	13.84	13.53	13.76	24,508,642	-0.16(-1.12%)
Jan 30, 2009	14.15	14.23	13.85	13.92	0	-0.27(-1.91%)
Jan 29, 2009	14.23	14.49	14.12	14.19	32,789,816	-0.10(-0.71%)
Jan 28, 2009	14.33	14.33	14.09	14.29	28,494,190	+0.17(+1.22%)
Jan 27, 2009	14.10	14.31	14.01	14.11	30,426,888	+0.10(+0.70%)
Jan 26, 2009	13.78	14.13	13.72	14.02	38,697,204	+0.27(+1.97%)
Jan 23, 2009	13.89	13.90	13.54	13.75	47,976,572	-0.30(-2.13%)
Jan 22, 2009	13.89	14.08	13.78	14.05	36,054,980	-0.06(-0.39%)
Jan 21, 2009	14.14	14.15	13.73	14.10	36,532,808	+0.13(+0.96%)
Jan 20, 2009	14.26	14.50	13.97	13.97	43,488,164	-0.31(-2.19%)
Jan 16, 2009	14.30	14.49	14.16	14.28	43,520,852	+0.16(+1.11%)
Jan 15, 2009	13.87	14.13	13.81	14.12	43,073,232	+0.24(+1.74%)
Jan 14, 2009	14.17	14.18	13.77	13.88	41,525,816	-0.46(-3.18%)
Jan 13, 2009	14.27	14.44	14.21	14.34	34,693,520	+0.09(+0.66%)
Jan 12, 2009	14.48	14.55	14.17	14.24	31,420,078	-0.28(-1.95%)
Jan 09, 2009	14.73	14.74	14.41	14.53	30,395,692	-0.21(-1.41%)
Jan 08, 2009	14.61	14.75	14.52	14.74	30,832,374	+0.10(+0.69%)
Jan 07, 2009	14.40	14.72	14.40	14.64	33,125,740	+0.07(+0.49%)
Jan 06, 2009	14.89	14.97	14.48	14.56	32,714,864	-0.24(-1.61%)
Jan 05, 2009	14.84	14.95	14.72	14.80	31,062,900	-0.15(-1.00%)
Jan 02, 2009	14.79	14.98	14.67	14.95	0	+0.21(+1.39%)

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.