Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	15.75	16.44	15.65	15.90	957,102	+0.27(+1.72%)
Mar 30, 2009	16.20	16.20	15.33	15.63	787,538	-1.59(-9.25%)
Mar 26, 2009	16.08	17.30	15.76	17.23	1,833,243	+1.45(+9.22%)
Mar 25, 2009	14.66	16.16	14.66	15.77	1,408,243	+1.04(+7.04%)
Mar 24, 2009	14.81	15.06	14.31	14.74	1,064,526	-0.32(-2.15%)
Mar 23, 2009	14.52	15.06	14.39	15.06	814,786	+1.37(+10.01%)
Mar 20, 2009	14.99	14.99	13.57	13.69	1,520,120	-1.20(-8.08%)
Mar 19, 2009	15.01	15.34	14.85	14.89	440,397	-0.14(-0.95%)
Mar 18, 2009	14.38	15.35	14.09	15.04	1,072,299	+0.48(+3.33%)
Mar 17, 2009	14.21	14.55	13.73	14.55	1,085,007	+0.29(+2.01%)
Mar 16, 2009	14.89	15.00	14.21	14.26	1,395,602	-0.40(-2.72%)
Mar 13, 2009	15.01	15.21	14.30	14.66	0	-0.30(-1.98%)
Mar 12, 2009	13.31	15.03	13.19	14.96	1,596,074	+1.63(+12.23%)
Mar 11, 2009	13.65	13.99	13.12	13.33	2,023,954	-0.24(-1.77%)
Mar 10, 2009	12.95	13.61	12.88	13.57	2,028,533	+1.01(+8.04%)
Mar 09, 2009	13.03	13.28	12.45	12.56	1,642,614	-0.69(-5.24%)
Mar 06, 2009	13.28	13.46	12.81	13.25	0	+0.18(+1.35%)
Mar 05, 2009	13.59	13.96	12.97	13.08	671,082	-0.88(-6.30%)
Mar 04, 2009	13.51	14.33	13.36	13.96	1,115,999	+0.93(+7.11%)
Mar 02, 2009	13.91	14.01	12.96	13.03	1,292,944	-1.24(-8.70%)
Feb 27, 2009	14.15	14.96	13.78	14.27	0	-0.22(-1.53%)
Feb 26, 2009	16.26	16.44	13.89	14.49	3,354,112	-1.75(-10.78%)
Feb 25, 2009	16.98	17.15	15.93	16.25	1,352,348	-0.90(-5.24%)
Feb 24, 2009	15.28	17.22	15.28	17.14	1,336,865	+0.77(+4.69%)
Feb 23, 2009	17.78	17.94	16.32	16.38	1,145,630	-1.16(-6.60%)
Feb 20, 2009	16.29	17.92	16.29	17.53	0	+0.56(+3.33%)
Feb 19, 2009	17.77	17.92	16.88	16.97	1,148,045	-0.47(-2.71%)
Feb 18, 2009	17.89	17.94	17.03	17.44	837,433	-0.16(-0.90%)
Feb 17, 2009	19.22	19.22	17.34	17.60	1,062,855	-1.87(-9.61%)
Feb 13, 2009	19.59	19.96	19.33	19.47	0	-0.02(-0.09%)
Feb 12, 2009	19.70	19.70	18.57	19.49	834,191	-0.58(-2.91%)
Feb 11, 2009	19.91	20.39	19.62	20.07	762,042	+0.35(+1.78%)
Feb 10, 2009	21.25	21.31	19.58	19.72	738,281	-1.18(-5.63%)
Feb 09, 2009	20.77	21.14	20.59	20.89	619,434	+0.07(+0.36%)
Feb 06, 2009	19.71	20.96	19.60	20.82	963,122	+1.14(+5.79%)
Feb 05, 2009	19.61	20.14	19.22	19.68	941,009	-0.06(-0.33%)
Feb 04, 2009	19.88	20.57	19.62	19.75	822,469	-0.06(-0.28%)
Feb 03, 2009	19.57	20.05	19.14	19.80	795,259	+0.51(+2.64%)
Feb 02, 2009	18.77	19.50	18.52	19.29	891,343	+0.22(+1.17%)
Jan 30, 2009	20.02	20.02	18.74	19.07	0	-0.78(-3.92%)
Jan 29, 2009	20.08	20.21	19.49	19.85	1,432,527	-0.61(-2.99%)
Jan 28, 2009	20.23	20.71	19.71	20.46	1,711,333	+0.66(+3.32%)
Jan 27, 2009	19.62	20.14	19.51	19.80	575,843	+0.37(+1.91%)
Jan 26, 2009	19.25	20.32	18.94	19.43	607,423	+0.24(+1.25%)
Jan 23, 2009	18.03	19.78	17.76	19.19	885,358	+0.48(+2.57%)
Jan 22, 2009	18.77	19.34	17.97	18.71	1,127,646	-0.69(-3.58%)
Jan 21, 2009	18.40	19.44	17.98	19.40	1,030,915	+1.44(+8.05%)
Jan 20, 2009	19.44	19.44	17.82	17.96	1,125,676	-1.44(-7.40%)
Jan 16, 2009	19.15	19.73	18.43	19.39	0	+0.51(+2.70%)
Jan 15, 2009	17.63	19.47	17.13	18.89	1,297,412	+0.97(+5.43%)
Jan 14, 2009	17.87	18.29	17.55	17.91	1,372,497	-0.44(-2.42%)
Jan 13, 2009	17.23	18.63	17.23	18.36	1,763,964	+1.02(+5.88%)
Jan 12, 2009	18.46	18.90	16.93	17.34	1,597,159	-1.20(-6.49%)
Jan 09, 2009	19.31	19.45	18.08	18.54	1,159,547	-0.71(-3.70%)
Jan 08, 2009	19.38	19.38	17.32	19.26	1,986,125	-1.28(-6.22%)
Jan 07, 2009	21.20	21.51	20.28	20.53	1,389,929	-0.79(-3.69%)
Jan 06, 2009	20.98	21.69	20.64	21.32	909,055	+0.54(+2.58%)
Jan 05, 2009	21.51	21.90	19.91	20.78	1,381,794	-0.68(-3.15%)
Jan 02, 2009	21.32	21.69	20.05	21.46	0	+0.69(+3.30%)

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.