Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	17.04	17.26	16.56	16.91	1,663,640	+0.06(+0.36%)
Mar 30, 2009	16.82	17.04	16.51	16.85	2,430,191	-1.02(-5.71%)
Mar 26, 2009	16.59	17.98	16.02	17.87	3,991,229	+2.36(+15.22%)
Mar 25, 2009	15.83	15.83	15.17	15.51	2,559,900	-0.05(-0.32%)
Mar 24, 2009	15.26	15.66	15.13	15.56	1,420,156	+0.16(+1.04%)
Mar 23, 2009	14.99	15.42	14.97	15.40	1,500,717	+0.27(+1.78%)
Mar 20, 2009	14.68	15.33	14.67	15.13	2,530,540	+0.58(+3.99%)
Mar 19, 2009	15.11	15.16	14.55	14.55	1,109,769	-0.53(-3.49%)
Mar 18, 2009	14.75	15.28	14.51	15.08	1,485,537	+0.11(+0.71%)
Mar 17, 2009	14.65	14.98	14.46	14.97	1,080,815	+0.36(+2.46%)
Mar 16, 2009	14.69	15.03	14.50	14.61	1,350,068	+0.05(+0.34%)
Mar 13, 2009	14.38	14.62	14.24	14.56	0	+0.23(+1.61%)
Mar 12, 2009	13.62	14.41	13.49	14.33	1,911,702	+0.84(+6.23%)
Mar 11, 2009	13.45	13.73	13.39	13.49	1,466,249	+0.07(+0.52%)
Mar 10, 2009	12.85	13.64	12.51	13.42	2,958,247	+1.52(+12.77%)
Mar 09, 2009	12.07	12.30	11.86	11.90	1,510,058	-0.31(-2.54%)
Mar 06, 2009	12.22	12.55	11.83	12.21	0	+0.10(+0.83%)
Mar 05, 2009	12.78	12.80	11.96	12.11	3,067,446	-0.99(-7.56%)
Mar 04, 2009	13.26	13.38	12.80	13.10	1,964,233	-0.38(-2.82%)
Mar 02, 2009	13.73	14.00	13.46	13.48	1,688,177	-0.57(-4.06%)
Feb 27, 2009	14.13	14.48	14.00	14.05	0	-0.35(-2.43%)
Feb 26, 2009	14.88	14.95	14.40	14.40	1,226,144	-0.39(-2.64%)
Feb 25, 2009	15.24	15.24	14.70	14.79	2,134,646	-0.50(-3.27%)
Feb 24, 2009	15.12	15.34	14.84	15.29	1,314,265	+0.30(+2.00%)
Feb 23, 2009	15.51	15.61	14.94	14.99	1,699,529	-0.49(-3.17%)
Feb 20, 2009	15.78	15.93	15.24	15.48	2,520,563	-0.54(-3.37%)
Feb 19, 2009	16.34	16.34	15.88	16.02	1,467,191	-0.16(-0.99%)
Feb 18, 2009	15.97	16.23	15.63	16.18	1,368,475	+0.32(+2.02%)
Feb 17, 2009	16.02	16.11	15.73	15.86	1,604,632	-0.74(-4.46%)
Feb 13, 2009	16.23	16.72	16.20	16.60	1,795,675	+0.27(+1.65%)
Feb 12, 2009	15.78	16.42	15.58	16.33	2,561,886	+0.31(+1.94%)
Feb 11, 2009	15.59	16.03	15.42	16.02	1,529,072	+0.55(+3.56%)
Feb 10, 2009	16.09	16.31	15.40	15.47	1,717,935	-0.84(-5.15%)
Feb 09, 2009	16.60	16.64	16.13	16.31	928,663	-0.31(-1.87%)
Feb 06, 2009	16.02	16.72	15.99	16.62	1,262,802	+0.52(+3.23%)
Feb 05, 2009	15.54	16.18	15.46	16.10	1,583,015	+0.43(+2.74%)
Feb 04, 2009	16.27	16.42	15.56	15.67	1,966,053	-0.52(-3.21%)
Feb 03, 2009	15.91	16.28	15.78	16.19	1,436,380	+0.30(+1.89%)
Feb 02, 2009	16.09	16.19	15.77	15.89	1,666,305	-0.56(-3.40%)
Jan 30, 2009	16.77	16.80	16.10	16.45	0	-0.32(-1.91%)
Jan 29, 2009	16.66	17.11	16.59	16.77	2,025,687	-0.04(-0.24%)
Jan 28, 2009	16.82	16.93	16.61	16.81	1,585,384	+0.22(+1.33%)
Jan 27, 2009	16.77	16.82	16.49	16.59	2,688,901	+0.09(+0.55%)
Jan 26, 2009	16.01	16.68	15.99	16.50	1,635,934	+0.56(+3.51%)
Jan 23, 2009	15.74	16.08	15.66	15.94	2,481,112	-0.22(-1.36%)
Jan 22, 2009	16.16	16.49	15.85	16.16	3,399,259	-0.19(-1.16%)
Jan 21, 2009	16.21	16.44	16.01	16.35	3,425,997	+0.39(+2.44%)
Jan 20, 2009	16.53	16.80	15.95	15.96	2,652,752	-0.49(-2.98%)
Jan 16, 2009	16.14	16.59	15.94	16.45	4,286,082	+0.65(+4.11%)
Jan 15, 2009	15.69	15.85	15.49	15.80	4,494,896	+0.09(+0.57%)
Jan 14, 2009	15.47	15.76	15.28	15.71	2,373,610	-0.16(-1.01%)
Jan 13, 2009	15.80	16.10	15.65	15.87	2,725,571	+0.09(+0.57%)
Jan 12, 2009	16.29	16.52	15.55	15.78	2,109,559	-0.51(-3.13%)
Jan 09, 2009	16.54	16.68	15.96	16.29	2,364,253	-0.32(-1.93%)
Jan 08, 2009	16.34	16.74	16.31	16.61	2,377,681	+0.15(+0.91%)
Jan 07, 2009	17.10	17.17	16.35	16.46	2,434,728	-0.77(-4.47%)
Jan 06, 2009	16.90	17.63	16.65	17.23	3,024,406	+0.32(+1.89%)
Jan 05, 2009	16.55	16.91	16.49	16.91	2,692,850	+0.36(+2.18%)
Jan 02, 2009	16.34	16.59	16.28	16.55	0	+0.30(+1.85%)

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.