Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	16.15	16.35	15.99	16.07	6,541,267	+0.31(+1.99%)
Mar 30, 2009	15.90	15.95	15.58	15.75	4,882,456	-1.30(-7.60%)
Mar 26, 2009	17.02	17.14	16.82	17.05	6,392,912	+0.38(+2.29%)
Mar 25, 2009	16.54	16.89	16.30	16.67	5,733,697	+0.26(+1.58%)
Mar 24, 2009	16.42	16.64	16.35	16.41	5,850,370	-0.48(-2.83%)
Mar 23, 2009	16.57	16.94	16.56	16.89	8,713,990	+1.36(+8.79%)
Mar 20, 2009	15.69	15.82	15.47	15.52	7,465,787	-0.20(-1.30%)
Mar 19, 2009	15.98	16.08	15.69	15.73	7,395,398	-0.11(-0.69%)
Mar 18, 2009	15.47	15.95	15.16	15.84	7,347,810	+0.33(+2.16%)
Mar 17, 2009	15.11	15.54	15.04	15.50	4,091,170	+0.35(+2.32%)
Mar 16, 2009	15.34	15.54	15.12	15.15	4,160,129	+0.06(+0.38%)
Mar 13, 2009	15.10	15.17	14.87	15.09	0	+0.10(+0.64%)
Mar 12, 2009	14.44	15.10	14.39	15.00	4,518,379	+0.49(+3.39%)
Mar 11, 2009	14.68	14.74	14.34	14.51	7,209,958	-0.04(-0.28%)
Mar 10, 2009	14.03	14.57	14.00	14.55	5,094,141	+1.08(+8.00%)
Mar 09, 2009	13.48	13.86	13.30	13.47	5,092,280	-0.24(-1.74%)
Mar 06, 2009	13.83	13.99	13.37	13.71	0	+0.16(+1.16%)
Mar 05, 2009	13.68	13.82	13.51	13.55	3,240,908	-0.59(-4.15%)
Mar 04, 2009	13.88	14.27	13.76	14.14	7,395,194	+0.51(+3.75%)
Mar 02, 2009	13.47	13.63	12.96	13.63	9,735,650	-0.67(-4.68%)
Feb 27, 2009	13.73	14.29	13.67	14.29	0	+0.25(+1.80%)
Feb 26, 2009	14.39	14.52	14.04	14.04	6,001,469	-0.16(-1.10%)
Feb 25, 2009	14.28	14.50	13.91	14.20	12,485,799	-0.21(-1.47%)
Feb 24, 2009	13.83	14.46	13.77	14.41	7,225,629	+0.73(+5.33%)
Feb 23, 2009	14.35	14.38	13.64	13.68	6,493,526	-0.34(-2.43%)
Feb 20, 2009	13.97	14.23	13.78	14.02	7,494,962	-0.34(-2.37%)
Feb 19, 2009	14.76	14.81	14.33	14.36	3,980,170	-0.06(-0.43%)
Feb 18, 2009	14.60	14.62	14.23	14.42	6,691,163	+0.12(+0.81%)
Feb 17, 2009	14.63	14.70	14.31	14.31	6,288,395	-1.22(-7.86%)
Feb 13, 2009	15.58	15.64	15.35	15.53	6,017,654	+0.09(+0.57%)
Feb 12, 2009	15.09	15.46	14.92	15.44	6,079,549	-0.03(-0.22%)
Feb 11, 2009	15.54	15.66	15.21	15.47	4,890,791	+0.35(+2.35%)
Feb 10, 2009	15.88	16.05	15.05	15.12	8,535,324	-0.86(-5.38%)
Feb 09, 2009	16.13	16.22	15.86	15.98	6,004,788	-0.16(-1.01%)
Feb 06, 2009	15.67	16.23	15.57	16.14	5,906,379	+0.74(+4.83%)
Feb 05, 2009	14.99	15.54	14.87	15.40	5,405,314	+0.29(+1.90%)
Feb 04, 2009	15.16	15.43	14.98	15.11	6,677,683	+0.15(+1.00%)
Feb 03, 2009	14.73	15.04	14.55	14.96	6,340,796	+0.42(+2.86%)
Feb 02, 2009	14.39	14.69	14.38	14.55	9,810,211	-0.10(-0.65%)
Jan 30, 2009	15.02	15.15	14.64	14.64	0	-0.19(-1.29%)
Jan 29, 2009	15.04	15.15	14.82	14.83	3,792,330	-0.80(-5.15%)
Jan 28, 2009	15.37	15.66	15.29	15.64	7,943,004	+0.85(+5.72%)
Jan 27, 2009	14.85	14.99	14.68	14.79	3,816,615	+0.12(+0.84%)
Jan 26, 2009	14.68	14.97	14.48	14.67	4,746,263	+0.22(+1.51%)
Jan 23, 2009	13.95	14.59	13.83	14.45	5,594,924	+0.03(+0.24%)
Jan 22, 2009	14.32	14.60	14.05	14.42	4,476,086	-0.34(-2.31%)
Jan 21, 2009	14.42	14.87	14.08	14.76	6,482,828	+0.78(+5.56%)
Jan 20, 2009	14.73	14.74	13.98	13.98	6,344,177	-1.10(-7.32%)
Jan 16, 2009	15.34	15.37	14.71	15.09	4,507,308	+0.21(+1.42%)
Jan 15, 2009	14.81	15.12	14.25	14.87	6,948,710	+0.20(+1.35%)
Jan 14, 2009	15.22	15.25	14.66	14.68	4,894,088	-0.76(-4.95%)
Jan 13, 2009	15.37	15.68	15.26	15.44	4,007,231	+0.10(+0.67%)
Jan 12, 2009	15.84	15.92	15.28	15.34	3,876,472	-0.74(-4.63%)
Jan 09, 2009	16.41	16.46	15.94	16.08	11,027,766	-0.40(-2.43%)
Jan 08, 2009	16.31	16.54	16.20	16.48	5,265,555	-0.10(-0.62%)
Jan 07, 2009	16.98	16.98	16.49	16.59	5,383,437	-0.93(-5.30%)
Jan 06, 2009	17.46	17.65	17.25	17.51	5,752,352	+0.31(+1.78%)
Jan 05, 2009	16.95	17.32	16.80	17.21	5,132,090	+0.27(+1.61%)
Jan 02, 2009	16.37	17.09	16.31	16.93	0	+0.86(+5.35%)

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.