Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	15.21	15.21	14.89	14.93	11,727,100	-0.10(-0.65%)
Mar 30, 2009	15.35	15.38	14.91	15.03	10,398,636	-1.20(-7.37%)
Mar 26, 2009	15.61	16.23	15.42	16.22	9,822,071	+0.78(+5.03%)
Mar 25, 2009	15.38	15.48	14.97	15.45	7,869,096	+0.11(+0.71%)
Mar 24, 2009	15.38	15.74	15.25	15.34	8,086,749	-0.20(-1.26%)
Mar 23, 2009	14.99	15.54	14.97	15.53	9,289,999	+1.08(+7.44%)
Mar 20, 2009	14.80	14.90	14.26	14.46	9,413,148	-0.14(-0.97%)
Mar 19, 2009	15.20	15.20	14.47	14.60	9,244,286	-0.41(-2.70%)
Mar 18, 2009	14.81	15.14	14.63	15.00	10,966,132	+0.13(+0.86%)
Mar 17, 2009	14.46	14.88	14.39	14.88	7,576,812	+0.40(+2.74%)
Mar 16, 2009	14.76	14.90	14.44	14.48	7,802,646	-0.18(-1.22%)
Mar 13, 2009	14.57	14.71	14.34	14.66	0	+0.14(+0.94%)
Mar 12, 2009	13.80	14.61	13.62	14.52	10,247,154	+0.72(+5.24%)
Mar 11, 2009	13.62	13.93	13.30	13.80	10,196,840	+0.25(+1.84%)
Mar 10, 2009	13.01	13.58	12.85	13.55	10,708,420	+0.80(+6.26%)
Mar 09, 2009	13.06	13.26	12.70	12.75	11,368,319	-0.56(-4.20%)
Mar 06, 2009	13.42	13.53	13.02	13.31	0	-0.08(-0.61%)
Mar 05, 2009	13.64	13.94	13.34	13.39	11,752,695	-0.58(-4.12%)
Mar 04, 2009	13.60	14.17	13.54	13.97	11,132,764	+0.41(+3.00%)
Mar 02, 2009	13.97	14.27	13.53	13.56	12,981,914	-0.72(-5.02%)
Feb 27, 2009	14.20	14.54	14.14	14.28	0	-0.23(-1.57%)
Feb 26, 2009	15.19	15.30	14.50	14.51	9,582,802	-0.56(-3.71%)
Feb 25, 2009	15.16	15.41	15.00	15.07	12,654,892	-0.20(-1.32%)
Feb 24, 2009	15.01	15.41	15.01	15.27	12,647,241	+0.35(+2.37%)
Feb 23, 2009	15.54	15.54	14.86	14.91	10,849,438	-0.37(-2.42%)
Feb 20, 2009	15.30	15.48	15.04	15.28	11,195,959	-0.27(-1.75%)
Feb 19, 2009	15.79	16.10	15.48	15.55	7,382,985	-0.17(-1.07%)
Feb 18, 2009	15.70	15.85	15.45	15.72	9,408,578	+0.17(+1.08%)
Feb 17, 2009	15.25	15.76	14.97	15.55	9,424,965	-0.28(-1.75%)
Feb 13, 2009	15.97	16.14	15.81	15.83	6,035,110	-0.18(-1.15%)
Feb 12, 2009	15.27	16.09	15.27	16.02	9,318,716	+0.28(+1.76%)
Feb 11, 2009	15.82	15.87	15.46	15.74	5,796,705	+0.04(+0.24%)
Feb 10, 2009	16.27	16.46	15.60	15.70	7,721,507	-0.76(-4.59%)
Feb 09, 2009	16.36	16.54	15.93	16.46	6,228,462	+0.11(+0.70%)
Feb 06, 2009	15.91	16.46	15.85	16.34	8,551,742	+0.43(+2.70%)
Feb 05, 2009	15.23	15.97	15.05	15.91	11,438,044	+0.65(+4.24%)
Feb 04, 2009	15.00	15.86	15.00	15.27	9,927,272	-0.09(-0.60%)
Feb 03, 2009	15.03	15.47	14.84	15.36	10,532,024	+0.38(+2.54%)
Feb 02, 2009	15.33	15.35	14.91	14.98	12,460,157	-0.57(-3.67%)
Jan 30, 2009	16.09	16.10	15.43	15.55	0	-0.51(-3.15%)
Jan 29, 2009	16.26	16.46	16.00	16.05	6,778,375	-0.36(-2.22%)
Jan 28, 2009	16.13	16.55	15.95	16.42	8,038,207	+0.60(+3.78%)
Jan 27, 2009	15.64	15.91	15.49	15.82	5,326,525	+0.27(+1.75%)
Jan 26, 2009	15.84	15.89	15.01	15.55	13,654,842	-0.25(-1.58%)
Jan 23, 2009	16.03	16.07	15.51	15.80	6,461,617	-0.33(-2.02%)
Jan 22, 2009	15.79	16.47	15.59	16.13	7,229,566	+0.30(+1.92%)
Jan 21, 2009	15.83	15.94	15.36	15.82	7,566,269	+0.25(+1.60%)
Jan 20, 2009	16.17	16.30	15.53	15.57	7,901,932	-0.68(-4.18%)
Jan 16, 2009	16.26	16.38	15.83	16.25	5,814,111	+0.20(+1.22%)
Jan 15, 2009	15.55	16.30	15.36	16.05	7,387,795	+0.46(+2.96%)
Jan 14, 2009	15.95	15.95	15.39	15.59	6,998,776	-0.65(-3.98%)
Jan 13, 2009	16.58	16.79	16.11	16.24	6,410,720	-0.34(-2.06%)
Jan 12, 2009	16.57	16.80	16.39	16.58	6,691,028	-0.05(-0.33%)
Jan 09, 2009	17.10	17.11	16.60	16.64	6,212,800	-0.47(-2.76%)
Jan 08, 2009	17.02	17.14	16.70	17.11	6,745,414	-0.08(-0.47%)
Jan 07, 2009	17.54	17.72	17.07	17.19	7,075,441	-0.64(-3.57%)
Jan 06, 2009	17.85	18.17	17.68	17.83	6,568,920	-0.03(-0.18%)
Jan 05, 2009	17.40	17.93	17.28	17.86	8,831,878	+0.47(+2.72%)
Jan 02, 2009	17.29	17.46	17.07	17.39	0	+0.27(+1.59%)

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.