Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	19.41	19.80	18.90	19.37	1,062,613	+0.08(+0.41%)
Mar 30, 2009	19.57	19.60	18.86	19.29	900,999	-0.83(-4.13%)
Mar 26, 2009	18.77	20.13	18.77	20.12	2,073,250	+1.48(+7.94%)
Mar 25, 2009	18.94	19.49	17.97	18.64	1,574,260	-0.13(-0.69%)
Mar 24, 2009	18.55	19.00	18.34	18.77	1,458,263	-0.10(-0.53%)
Mar 23, 2009	18.49	18.93	18.04	18.87	1,741,568	+1.10(+6.19%)
Mar 20, 2009	18.21	18.35	17.57	17.77	2,032,042	-0.28(-1.55%)
Mar 19, 2009	18.88	19.10	17.88	18.05	1,719,850	-0.61(-3.27%)
Mar 18, 2009	18.49	18.92	18.21	18.66	2,334,524	-0.27(-1.43%)
Mar 17, 2009	18.34	18.94	18.20	18.93	1,506,749	+0.63(+3.44%)
Mar 16, 2009	19.21	19.41	18.22	18.30	1,033,181	-0.58(-3.07%)
Mar 13, 2009	19.10	19.17	18.45	18.88	777,616	-0.16(-0.84%)
Mar 12, 2009	18.19	19.17	17.95	19.04	1,441,825	+0.82(+4.50%)
Mar 11, 2009	17.99	18.44	17.81	18.22	832,407	+0.26(+1.45%)
Mar 10, 2009	17.20	18.41	16.99	17.96	1,335,054	+1.14(+6.78%)
Mar 09, 2009	16.76	17.50	16.53	16.82	1,544,936	-0.08(-0.47%)
Mar 06, 2009	17.71	17.73	16.25	16.90	1,591,360	-0.67(-3.81%)
Mar 05, 2009	17.66	18.24	17.14	17.57	1,307,615	-0.45(-2.50%)
Mar 04, 2009	17.94	18.24	17.25	18.02	1,182,486	+1.17(+6.94%)
Mar 02, 2009	17.22	17.48	16.80	16.85	730,539	-0.67(-3.82%)
Feb 27, 2009	16.77	17.73	16.56	17.52	1,666,505	+0.52(+3.06%)
Feb 26, 2009	17.45	17.61	16.97	17.00	730,978	-0.41(-2.35%)
Feb 25, 2009	17.84	17.93	16.88	17.41	740,237	-0.56(-3.12%)
Feb 24, 2009	17.46	18.16	17.30	17.97	837,432	+0.61(+3.51%)
Feb 23, 2009	18.12	18.28	17.29	17.36	770,766	-0.57(-3.18%)
Feb 20, 2009	17.67	18.11	17.00	17.93	1,178,728	-0.23(-1.27%)
Feb 19, 2009	18.41	18.86	17.98	18.16	1,061,002	-0.09(-0.49%)
Feb 18, 2009	18.22	18.56	17.76	18.25	1,139,170	+0.01(+0.05%)
Feb 17, 2009	18.41	18.58	17.84	18.24	1,234,151	-0.34(-1.83%)
Feb 13, 2009	18.95	19.62	18.51	18.58	1,108,614	-0.41(-2.16%)
Feb 12, 2009	18.35	19.26	17.43	18.99	1,384,203	+0.30(+1.61%)
Feb 11, 2009	18.27	18.96	17.95	18.69	1,179,445	+0.58(+3.20%)
Feb 10, 2009	19.07	19.32	17.82	18.11	1,840,565	-1.01(-5.28%)
Feb 09, 2009	18.74	19.34	18.34	19.12	1,275,158	+0.41(+2.19%)
Feb 06, 2009	18.40	19.39	18.26	18.71	1,836,683	+0.30(+1.63%)
Feb 05, 2009	17.66	18.55	17.60	18.41	1,344,304	+0.70(+3.95%)
Feb 04, 2009	16.64	18.11	16.64	17.71	1,532,518	+0.70(+4.12%)
Feb 03, 2009	17.29	18.18	16.50	17.01	2,861,147	+1.87(+12.35%)
Feb 02, 2009	14.56	15.30	14.51	15.14	1,311,514	+0.29(+1.95%)
Jan 30, 2009	15.65	15.89	14.50	14.85	750,616	-0.52(-3.38%)
Jan 29, 2009	16.25	16.25	15.30	15.37	663,723	-0.98(-5.99%)
Jan 28, 2009	15.95	16.71	15.87	16.35	455,654	+0.44(+2.77%)
Jan 27, 2009	15.39	15.93	15.16	15.91	850,448	+0.68(+4.46%)
Jan 26, 2009	14.86	15.96	14.86	15.23	644,923	+0.32(+2.15%)
Jan 23, 2009	14.74	15.19	14.45	14.91	583,426	-0.11(-0.73%)
Jan 22, 2009	14.73	15.21	14.46	15.02	668,241	+0.02(+0.13%)
Jan 21, 2009	15.22	15.30	14.62	15.00	992,367	+0.00(+0.00%)
Jan 20, 2009	15.87	15.96	14.70	15.00	1,022,758	-1.03(-6.43%)
Jan 16, 2009	16.27	16.27	15.46	16.03	733,541	-0.08(-0.50%)
Jan 15, 2009	15.74	16.47	15.25	16.11	1,002,448	+0.28(+1.77%)
Jan 14, 2009	16.67	16.71	15.80	15.83	823,748	-1.26(-7.37%)
Jan 13, 2009	16.63	17.25	16.31	17.09	696,374	+0.49(+2.95%)
Jan 12, 2009	16.96	17.10	16.33	16.60	883,696	-0.32(-1.89%)
Jan 09, 2009	17.73	17.95	16.89	16.92	948,197	-0.77(-4.35%)
Jan 08, 2009	17.35	17.95	17.25	17.69	785,347	+0.09(+0.51%)
Jan 07, 2009	18.42	18.51	17.17	17.60	807,901	-1.04(-5.58%)
Jan 06, 2009	17.97	19.09	17.97	18.64	950,604	+0.92(+5.19%)
Jan 05, 2009	17.65	18.31	17.27	17.72	916,151	+0.07(+0.40%)

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.