Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	17.23	18.29	16.91	18.07	1,440,334	+1.09(+6.42%)
Mar 30, 2009	18.18	18.20	16.91	16.98	1,976,224	-2.52(-12.92%)
Mar 26, 2009	19.38	19.60	18.89	19.50	1,772,726	+0.40(+2.09%)
Mar 25, 2009	18.18	19.64	17.94	19.10	1,899,263	+1.22(+6.82%)
Mar 24, 2009	18.70	19.02	17.86	17.88	1,826,859	-1.23(-6.44%)
Mar 23, 2009	17.52	19.11	17.50	19.11	2,498,430	+2.61(+15.82%)
Mar 20, 2009	16.84	17.19	16.15	16.50	1,314,581	-0.32(-1.90%)
Mar 19, 2009	16.72	17.33	16.58	16.82	2,233,472	+0.59(+3.64%)
Mar 18, 2009	15.06	16.28	14.91	16.23	2,259,163	+0.89(+5.80%)
Mar 17, 2009	14.18	15.35	14.05	15.34	1,160,537	+0.88(+6.09%)
Mar 16, 2009	15.45	15.47	14.39	14.46	1,608,807	-0.50(-3.34%)
Mar 13, 2009	15.01	15.14	14.39	14.96	0	-0.05(-0.33%)
Mar 12, 2009	14.16	15.11	13.77	15.01	1,586,567	+0.84(+5.93%)
Mar 11, 2009	13.64	14.36	13.32	14.17	1,195,435	+0.60(+4.42%)
Mar 10, 2009	12.35	13.59	12.15	13.57	1,260,879	+1.71(+14.42%)
Mar 09, 2009	11.54	12.33	11.40	11.86	1,671,621	+0.02(+0.17%)
Mar 06, 2009	12.58	12.79	11.43	11.84	0	-0.77(-6.11%)
Mar 05, 2009	13.52	14.08	12.43	12.61	1,205,581	-0.87(-6.45%)
Mar 04, 2009	12.97	13.88	12.80	13.48	1,342,276	+0.58(+4.50%)
Mar 02, 2009	13.72	13.96	12.87	12.90	988,204	-1.22(-8.64%)
Feb 27, 2009	14.34	15.23	14.01	14.12	0	-0.24(-1.67%)
Feb 26, 2009	15.23	15.31	14.28	14.36	1,108,963	-0.66(-4.39%)
Feb 25, 2009	14.84	15.55	14.49	15.02	941,784	-0.06(-0.40%)
Feb 24, 2009	13.99	15.10	13.65	15.08	1,026,836	+1.38(+10.07%)
Feb 23, 2009	14.67	14.94	13.69	13.70	1,658,288	-0.73(-5.06%)
Feb 20, 2009	13.50	14.75	13.48	14.43	1,363,975	+0.44(+3.15%)
Feb 19, 2009	14.95	15.17	13.92	13.99	1,094,442	-0.83(-5.60%)
Feb 18, 2009	14.78	15.13	14.44	14.82	1,008,756	+0.16(+1.09%)
Feb 17, 2009	16.24	16.49	14.65	14.66	1,236,017	-1.39(-8.66%)
Feb 13, 2009	16.50	16.81	15.81	16.05	1,417,049	+0.01(+0.06%)
Feb 12, 2009	15.42	16.17	15.14	16.04	1,307,439	-0.19(-1.17%)
Feb 11, 2009	15.67	16.49	15.58	16.23	1,034,137	+0.72(+4.64%)
Feb 10, 2009	16.40	16.71	15.32	15.51	1,658,674	-1.15(-6.90%)
Feb 09, 2009	16.44	16.81	16.13	16.66	956,422	+0.22(+1.34%)
Feb 06, 2009	16.38	16.58	15.79	16.44	1,701,136	+0.09(+0.55%)
Feb 05, 2009	15.35	16.79	15.07	16.35	1,707,453	+0.97(+6.31%)
Feb 04, 2009	15.17	15.83	15.00	15.38	1,103,830	+0.30(+1.99%)
Feb 03, 2009	14.71	15.29	14.31	15.08	1,317,936	+0.45(+3.08%)
Feb 02, 2009	13.60	14.77	13.50	14.63	1,610,402	+0.51(+3.61%)
Jan 30, 2009	14.14	14.52	13.70	14.12	0	+0.07(+0.50%)
Jan 29, 2009	15.03	15.18	13.97	14.05	959,307	-1.24(-8.11%)
Jan 28, 2009	14.11	15.36	13.08	15.29	1,091,472	+1.60(+11.69%)
Jan 27, 2009	14.00	14.00	12.77	13.69	2,412,829	-0.62(-4.33%)
Jan 26, 2009	14.65	15.21	14.02	14.31	983,209	-0.25(-1.72%)
Jan 23, 2009	13.13	14.65	13.00	14.56	1,080,530	+0.95(+6.98%)
Jan 22, 2009	13.92	14.21	12.85	13.61	1,063,410	-0.70(-4.89%)
Jan 21, 2009	13.32	14.36	12.98	14.31	1,070,425	+1.25(+9.57%)
Jan 20, 2009	13.51	14.34	13.01	13.06	1,107,062	-1.28(-8.93%)
Jan 16, 2009	15.17	15.19	13.85	14.34	1,393,420	-0.07(-0.49%)
Jan 15, 2009	14.06	14.87	13.26	14.41	977,295	+0.35(+2.49%)
Jan 14, 2009	14.63	14.73	13.87	14.06	1,170,048	-0.88(-5.89%)
Jan 13, 2009	15.24	15.83	14.46	14.94	1,690,902	-0.25(-1.65%)
Jan 12, 2009	16.37	16.74	14.98	15.19	1,549,068	-1.25(-7.60%)
Jan 09, 2009	16.85	16.97	16.26	16.44	1,755,003	-0.33(-1.97%)
Jan 08, 2009	16.91	17.12	16.40	16.77	1,311,743	-0.29(-1.70%)
Jan 07, 2009	17.44	17.70	17.03	17.06	1,161,983	-0.82(-4.59%)
Jan 06, 2009	17.26	18.15	17.20	17.88	1,168,453	+0.76(+4.44%)
Jan 05, 2009	16.60	17.33	16.60	17.12	1,197,544	+0.17(+1.00%)
Jan 02, 2009	15.52	17.09	14.85	16.95	0	+1.49(+9.64%)

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.