Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	19.87	19.97	19.28	19.66	2,131,007	+0.09(+0.47%)
Mar 30, 2009	19.88	19.94	19.26	19.56	1,765,041	-1.09(-5.26%)
Mar 26, 2009	20.14	20.72	20.09	20.65	1,973,051	+0.71(+3.57%)
Mar 25, 2009	19.91	20.57	19.54	19.94	2,710,040	+0.02(+0.10%)
Mar 24, 2009	19.36	20.29	19.36	19.92	3,100,118	+0.31(+1.58%)
Mar 23, 2009	19.01	19.61	18.99	19.61	2,335,998	+1.30(+7.12%)
Mar 20, 2009	18.92	19.04	18.27	18.31	2,430,743	-0.62(-3.25%)
Mar 19, 2009	19.26	19.41	18.79	18.92	1,845,482	-0.21(-1.11%)
Mar 18, 2009	18.64	19.41	18.49	19.13	2,486,930	+0.41(+2.20%)
Mar 17, 2009	18.10	18.72	17.95	18.72	2,457,257	+0.55(+3.01%)
Mar 16, 2009	18.36	18.62	18.07	18.18	2,604,481	+0.01(+0.04%)
Mar 13, 2009	17.89	18.27	17.59	18.17	0	+0.42(+2.37%)
Mar 12, 2009	17.47	17.78	17.22	17.75	2,315,487	+0.22(+1.24%)
Mar 11, 2009	17.46	17.83	17.25	17.53	2,520,166	+0.12(+0.68%)
Mar 10, 2009	16.55	17.44	16.55	17.41	2,566,655	+0.91(+5.55%)
Mar 09, 2009	16.63	16.85	16.41	16.50	1,970,719	-0.32(-1.92%)
Mar 06, 2009	17.23	17.37	16.46	16.82	0	-0.22(-1.31%)
Mar 05, 2009	17.61	17.71	16.91	17.04	3,132,264	-0.76(-4.29%)
Mar 04, 2009	18.18	18.18	17.56	17.81	3,324,177	+0.06(+0.33%)
Mar 02, 2009	18.31	18.37	17.69	17.75	3,083,156	-0.78(-4.19%)
Feb 27, 2009	18.42	18.83	18.25	18.52	0	-0.04(-0.21%)
Feb 26, 2009	19.36	19.43	18.56	18.56	2,503,679	-0.68(-3.56%)
Feb 25, 2009	19.09	19.68	19.01	19.25	3,797,854	+0.16(+0.83%)
Feb 24, 2009	18.06	19.30	18.06	19.09	3,799,054	+0.56(+3.02%)
Feb 23, 2009	19.14	19.31	18.47	18.53	2,523,003	-0.47(-2.46%)
Feb 20, 2009	19.25	19.27	18.81	19.00	0	-0.45(-2.30%)
Feb 19, 2009	20.05	20.08	19.34	19.45	2,955,171	-0.30(-1.53%)
Feb 18, 2009	20.30	20.67	19.55	19.75	5,196,730	-1.09(-5.24%)
Feb 17, 2009	21.30	21.30	20.14	20.84	4,837,570	-0.98(-4.49%)
Feb 13, 2009	21.90	22.27	21.78	21.82	1,865,740	-0.18(-0.81%)
Feb 12, 2009	21.76	22.00	21.26	22.00	2,194,005	+0.18(+0.81%)
Feb 11, 2009	22.50	22.50	21.72	21.82	2,054,679	-0.59(-2.61%)
Feb 10, 2009	22.23	23.00	22.17	22.41	3,331,436	-0.18(-0.82%)
Feb 09, 2009	22.09	22.72	22.09	22.59	2,054,521	+0.44(+1.99%)
Feb 06, 2009	22.02	22.39	21.93	22.15	3,336,432	+0.15(+0.69%)
Feb 05, 2009	21.59	22.21	21.39	22.00	3,090,212	+0.44(+2.05%)
Feb 04, 2009	21.58	22.25	21.39	21.56	2,920,582	+0.09(+0.40%)
Feb 03, 2009	21.14	21.55	20.82	21.47	2,404,458	+0.57(+2.74%)
Feb 02, 2009	20.75	21.43	20.51	20.90	3,589,557	-0.18(-0.84%)
Jan 30, 2009	21.54	21.74	20.93	21.08	0	-0.19(-0.90%)
Jan 29, 2009	21.82	21.91	21.18	21.27	1,862,495	-0.53(-2.42%)
Jan 28, 2009	21.59	21.98	21.39	21.80	3,411,235	+0.97(+4.65%)
Jan 27, 2009	20.64	21.23	20.55	20.83	2,919,845	+0.14(+0.70%)
Jan 26, 2009	20.92	21.36	20.51	20.68	3,333,121	-0.49(-2.33%)
Jan 23, 2009	21.91	21.91	20.81	21.18	4,765,955	-1.24(-5.55%)
Jan 22, 2009	22.37	22.72	22.05	22.42	3,082,039	-0.49(-2.15%)
Jan 21, 2009	23.63	23.90	22.47	22.92	4,198,744	-0.53(-2.25%)
Jan 20, 2009	24.28	24.46	23.29	23.44	2,153,487	-0.86(-3.55%)
Jan 16, 2009	24.47	24.67	23.86	24.30	1,716,580	+0.24(+1.01%)
Jan 15, 2009	23.89	24.34	23.32	24.06	2,316,199	+0.10(+0.41%)
Jan 14, 2009	23.63	24.21	23.48	23.96	2,295,022	-0.01(-0.03%)
Jan 13, 2009	24.07	24.21	23.70	23.97	1,434,077	-0.11(-0.44%)
Jan 12, 2009	24.47	24.67	23.88	24.07	1,833,084	-0.70(-2.84%)
Jan 09, 2009	24.55	24.99	23.86	24.78	2,312,834	+0.18(+0.72%)
Jan 08, 2009	24.22	24.60	24.04	24.60	1,500,607	+0.39(+1.63%)
Jan 07, 2009	24.59	24.90	24.13	24.21	2,204,634	-0.81(-3.24%)
Jan 06, 2009	25.61	25.67	24.84	25.02	2,078,750	-0.41(-1.63%)
Jan 05, 2009	26.21	26.21	25.18	25.43	1,554,006	-0.49(-1.90%)
Jan 02, 2009	25.08	26.02	25.03	25.92	0	+1.00(+4.01%)

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.