Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	16.39	17.04	15.96	16.46	4,424,446	+0.43(+2.68%)
Mar 30, 2009	16.24	16.47	15.63	16.03	5,048,351	-1.41(-8.10%)
Mar 26, 2009	16.84	17.51	16.66	17.44	3,335,169	+0.83(+5.01%)
Mar 25, 2009	17.17	17.29	16.25	16.61	4,906,311	-0.01(-0.06%)
Mar 24, 2009	16.87	17.51	16.59	16.62	4,278,772	-0.90(-5.13%)
Mar 23, 2009	16.80	17.66	16.69	17.52	6,060,340	+1.37(+8.46%)
Mar 20, 2009	16.72	16.75	15.77	16.15	5,061,108	-0.42(-2.51%)
Mar 19, 2009	17.61	17.97	16.39	16.57	6,154,045	-0.74(-4.28%)
Mar 18, 2009	16.03	17.98	15.70	17.31	9,237,593	+1.17(+7.23%)
Mar 17, 2009	15.67	16.15	15.38	16.14	4,666,143	+0.54(+3.48%)
Mar 16, 2009	16.25	16.80	15.55	15.60	5,733,340	-0.53(-3.31%)
Mar 13, 2009	15.58	16.40	15.58	16.13	0	+0.65(+4.23%)
Mar 12, 2009	14.30	15.91	14.21	15.48	7,120,804	+1.17(+8.18%)
Mar 11, 2009	14.47	14.84	14.01	14.31	6,495,497	-0.02(-0.13%)
Mar 10, 2009	13.34	14.55	12.95	14.33	6,912,862	+1.59(+12.49%)
Mar 09, 2009	12.54	13.27	12.08	12.74	5,156,806	+0.16(+1.26%)
Mar 06, 2009	12.17	12.75	11.92	12.58	0	+0.53(+4.43%)
Mar 05, 2009	13.06	13.23	11.87	12.04	6,281,453	-1.38(-10.25%)
Mar 04, 2009	12.81	13.80	12.44	13.42	7,370,426	+0.29(+2.21%)
Mar 02, 2009	14.65	14.65	12.71	13.13	10,461,206	-1.62(-10.98%)
Feb 27, 2009	14.92	16.04	14.58	14.75	0	-0.59(-3.84%)
Feb 26, 2009	17.02	17.02	14.75	15.34	10,202,378	-1.43(-8.54%)
Feb 25, 2009	17.51	17.55	16.34	16.77	6,447,369	-0.82(-4.68%)
Feb 24, 2009	16.86	17.68	16.71	17.59	8,849,312	+1.01(+6.10%)
Feb 23, 2009	17.06	17.77	15.78	16.58	9,815,698	-0.89(-5.09%)
Feb 20, 2009	17.59	18.09	16.89	17.47	8,004,089	-0.51(-2.86%)
Feb 19, 2009	19.63	20.02	17.96	17.99	7,303,140	-1.29(-6.70%)
Feb 18, 2009	18.79	19.55	18.34	19.28	9,129,632	+0.64(+3.41%)
Feb 17, 2009	19.18	19.59	18.48	18.64	5,469,652	-1.29(-6.48%)
Feb 13, 2009	20.10	20.55	19.63	19.93	3,975,220	-0.18(-0.88%)
Feb 12, 2009	19.10	20.43	18.72	20.11	4,960,219	+0.33(+1.66%)
Feb 11, 2009	19.36	19.88	19.02	19.78	4,586,855	+0.57(+2.97%)
Feb 10, 2009	20.48	20.82	18.78	19.21	7,125,192	-1.61(-7.73%)
Feb 09, 2009	20.59	21.58	20.00	20.82	4,412,027	+0.49(+2.39%)
Feb 06, 2009	20.08	21.06	19.36	20.33	6,071,487	+0.32(+1.59%)
Feb 05, 2009	17.26	20.38	17.26	20.02	13,648,842	+3.15(+18.70%)
Feb 04, 2009	17.18	17.43	16.44	16.86	5,595,385	-0.33(-1.91%)
Feb 03, 2009	16.72	17.39	16.47	17.19	5,615,212	+0.66(+4.02%)
Feb 02, 2009	15.92	16.89	15.71	16.53	6,499,714	+0.28(+1.73%)
Jan 30, 2009	16.49	16.64	15.59	16.25	0	-0.22(-1.36%)
Jan 29, 2009	16.96	17.08	16.18	16.47	4,863,599	-0.65(-3.77%)
Jan 28, 2009	14.98	17.61	14.98	17.12	9,879,912	+1.63(+10.51%)
Jan 27, 2009	14.72	15.56	14.65	15.49	4,521,154	+0.89(+6.09%)
Jan 26, 2009	14.64	15.08	14.36	14.60	3,175,227	+0.07(+0.52%)
Jan 23, 2009	13.22	14.77	13.21	14.52	3,260,123	+0.53(+3.81%)
Jan 22, 2009	13.59	14.46	13.19	13.99	8,117,501	+0.09(+0.67%)
Jan 21, 2009	14.01	14.09	13.14	13.90	4,600,413	+0.69(+5.24%)
Jan 20, 2009	14.25	14.94	13.14	13.20	5,735,169	-1.09(-7.60%)
Jan 16, 2009	13.86	14.66	13.77	14.29	6,606,630	+0.51(+3.74%)
Jan 15, 2009	13.70	14.01	13.11	13.77	5,968,557	+0.06(+0.41%)
Jan 14, 2009	14.07	14.07	13.39	13.72	3,859,865	-0.71(-4.93%)
Jan 13, 2009	13.82	15.45	13.82	14.43	9,184,111	-0.57(-3.81%)
Jan 12, 2009	15.60	16.06	14.81	15.00	3,434,283	-0.64(-4.07%)
Jan 09, 2009	16.48	16.54	15.47	15.64	3,327,080	-0.64(-3.91%)
Jan 08, 2009	15.95	16.40	15.65	16.27	2,901,666	+0.28(+1.76%)
Jan 07, 2009	16.72	16.89	15.91	15.99	4,136,203	-1.01(-5.94%)
Jan 06, 2009	16.53	17.10	16.40	17.00	5,057,936	+0.02(+0.11%)
Jan 05, 2009	16.56	17.57	16.17	16.98	4,968,109	+0.34(+2.02%)
Jan 02, 2009	15.82	16.76	15.70	16.65	0	+0.88(+5.58%)

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.