Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	20.16	20.43	19.77	19.98	11,690,708	-0.07(-0.35%)
Mar 30, 2009	20.40	20.49	19.73	20.05	12,340,430	-0.84(-4.02%)
Mar 26, 2009	20.22	20.95	20.05	20.89	21,816,948	+1.09(+5.51%)
Mar 25, 2009	20.78	21.33	19.30	19.80	25,868,980	-0.78(-3.79%)
Mar 24, 2009	21.01	21.26	20.42	20.58	17,963,224	-0.91(-4.23%)
Mar 23, 2009	20.71	21.49	19.76	21.49	19,553,118	+2.09(+10.77%)
Mar 20, 2009	19.87	20.56	19.09	19.40	24,581,792	-0.29(-1.47%)
Mar 19, 2009	20.17	20.43	19.39	19.69	12,662,733	-0.23(-1.15%)
Mar 18, 2009	19.43	20.30	19.25	19.92	19,182,948	+0.48(+2.47%)
Mar 17, 2009	18.50	19.44	18.28	19.44	15,491,022	+1.11(+6.06%)
Mar 16, 2009	19.11	19.25	18.22	18.33	11,747,374	-0.78(-4.08%)
Mar 13, 2009	18.99	19.25	18.66	19.11	13,047,675	+0.01(+0.05%)
Mar 12, 2009	18.03	19.25	17.93	19.10	16,885,072	+0.91(+5.00%)
Mar 11, 2009	18.01	18.46	17.93	18.19	18,222,124	+0.60(+3.41%)
Mar 10, 2009	16.50	17.74	16.31	17.59	20,848,316	+1.41(+8.71%)
Mar 09, 2009	16.79	17.20	16.08	16.18	15,330,876	-0.79(-4.66%)
Mar 06, 2009	16.89	17.16	16.31	16.97	22,930,828	+0.65(+3.98%)
Mar 05, 2009	16.25	16.90	16.11	16.32	16,095,015	-0.23(-1.39%)
Mar 04, 2009	16.05	16.90	16.00	16.55	12,934,405	+0.95(+6.09%)
Mar 02, 2009	16.09	16.55	15.55	15.60	10,520,337	-0.85(-5.17%)
Feb 27, 2009	16.38	16.97	16.10	16.45	16,534,462	+0.29(+1.79%)
Feb 26, 2009	16.80	17.11	16.10	16.16	13,864,558	-0.63(-3.75%)
Feb 25, 2009	16.04	17.16	15.90	16.79	17,584,018	+0.66(+4.09%)
Feb 24, 2009	15.54	16.23	15.52	16.13	14,942,200	+0.78(+5.08%)
Feb 23, 2009	16.64	16.65	15.31	15.35	20,191,104	-1.10(-6.69%)
Feb 20, 2009	16.44	16.85	16.09	16.45	21,011,248	-0.18(-1.08%)
Feb 19, 2009	17.98	17.98	16.59	16.63	17,242,584	-1.04(-5.89%)
Feb 18, 2009	17.48	18.11	17.35	17.67	13,093,681	+0.47(+2.73%)
Feb 17, 2009	17.72	18.17	17.16	17.20	17,530,650	-0.90(-4.97%)
Feb 13, 2009	17.50	18.28	17.50	18.10	12,749,479	+0.32(+1.80%)
Feb 12, 2009	17.32	17.92	16.86	17.78	15,247,146	+0.50(+2.89%)
Feb 11, 2009	17.49	17.66	16.89	17.28	18,896,936	-0.25(-1.43%)
Feb 10, 2009	18.06	18.87	17.26	17.53	24,554,852	-0.68(-3.73%)
Feb 09, 2009	17.81	18.40	17.75	18.21	16,143,417	+0.13(+0.72%)
Feb 06, 2009	17.45	18.30	17.31	18.08	20,002,284	+0.61(+3.49%)
Feb 05, 2009	16.16	17.50	16.01	17.47	20,407,864	+0.99(+6.01%)
Feb 04, 2009	16.47	17.49	16.30	16.48	22,005,216	-0.29(-1.73%)
Feb 03, 2009	16.54	16.85	16.07	16.77	12,555,065	+0.36(+2.19%)
Feb 02, 2009	15.73	16.49	15.54	16.41	13,539,174	+0.56(+3.53%)
Jan 30, 2009	16.34	17.15	15.62	15.85	25,897,458	-1.58(-9.06%)
Jan 29, 2009	17.74	17.92	17.15	17.43	20,985,966	-0.88(-4.81%)
Jan 28, 2009	17.88	18.58	17.68	18.31	16,058,176	+0.67(+3.80%)
Jan 27, 2009	17.40	17.92	17.36	17.64	13,792,615	+0.25(+1.44%)
Jan 26, 2009	17.50	18.00	17.25	17.39	11,964,351	-0.07(-0.40%)
Jan 23, 2009	16.31	17.68	16.14	17.46	18,992,528	+0.88(+5.31%)
Jan 22, 2009	16.47	16.96	16.01	16.58	12,802,071	-0.21(-1.25%)
Jan 21, 2009	16.05	16.88	15.73	16.79	14,485,369	+0.95(+6.00%)
Jan 20, 2009	16.99	16.99	15.84	15.84	11,019,335	-1.29(-7.53%)
Jan 16, 2009	17.19	17.26	16.40	17.13	11,874,207	+0.41(+2.45%)
Jan 15, 2009	16.23	16.97	16.04	16.72	11,732,486	+0.57(+3.53%)
Jan 14, 2009	16.51	16.52	16.07	16.15	9,467,738	-0.54(-3.24%)
Jan 13, 2009	16.57	17.28	16.20	16.69	12,053,281	-0.01(-0.06%)
Jan 12, 2009	17.00	17.21	16.45	16.70	9,385,886	-0.24(-1.42%)
Jan 09, 2009	17.28	17.28	16.42	16.94	13,973,845	-0.59(-3.37%)
Jan 08, 2009	17.58	17.63	16.98	17.53	11,742,976	-0.30(-1.68%)
Jan 07, 2009	18.31	18.40	17.68	17.83	10,721,958	-0.94(-5.01%)
Jan 06, 2009	17.79	18.87	17.67	18.77	15,680,790	+1.19(+6.77%)
Jan 05, 2009	17.47	17.95	17.21	17.58	8,941,818	+0.01(+0.06%)

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.