Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	15.27	15.39	14.83	15.12	6,346,086	+0.01(+0.04%)
Mar 30, 2009	15.41	15.52	14.93	15.11	5,362,397	-0.73(-4.60%)
Mar 26, 2009	15.78	15.84	15.46	15.84	4,714,905	+0.17(+1.06%)
Mar 25, 2009	15.44	15.79	15.31	15.68	6,159,155	+0.31(+2.03%)
Mar 24, 2009	15.49	15.58	15.26	15.37	5,550,889	-0.07(-0.47%)
Mar 23, 2009	15.22	15.47	15.20	15.44	7,400,566	+0.45(+3.01%)
Mar 20, 2009	15.29	15.51	14.92	14.99	7,565,723	-0.29(-1.91%)
Mar 19, 2009	15.33	15.39	15.13	15.28	8,809,373	+0.09(+0.61%)
Mar 18, 2009	14.94	15.31	14.78	15.19	8,085,693	+0.18(+1.19%)
Mar 17, 2009	14.52	15.01	14.51	15.01	6,267,752	+0.46(+3.14%)
Mar 16, 2009	14.49	14.88	14.29	14.55	7,141,083	+0.19(+1.34%)
Mar 13, 2009	13.71	14.44	13.68	14.36	0	+0.73(+5.35%)
Mar 12, 2009	13.12	13.66	13.05	13.63	5,696,943	+0.48(+3.68%)
Mar 11, 2009	13.47	13.56	13.11	13.14	6,229,098	-0.35(-2.60%)
Mar 10, 2009	13.09	13.50	12.97	13.50	7,925,782	+0.60(+4.63%)
Mar 09, 2009	13.28	13.41	12.86	12.90	9,163,071	-0.52(-3.86%)
Mar 06, 2009	13.62	13.79	13.14	13.42	0	-0.05(-0.39%)
Mar 05, 2009	13.79	13.85	13.30	13.47	8,190,911	-0.57(-4.06%)
Mar 04, 2009	13.67	14.25	13.48	14.04	7,213,140	+0.23(+1.63%)
Mar 02, 2009	14.05	14.09	13.72	13.81	9,826,032	-0.44(-3.12%)
Feb 27, 2009	14.19	14.53	14.19	14.26	0	-0.11(-0.78%)
Feb 26, 2009	14.77	15.02	14.37	14.37	6,006,593	-0.39(-2.65%)
Feb 25, 2009	14.79	15.05	14.68	14.76	6,695,486	-0.10(-0.67%)
Feb 24, 2009	14.71	14.91	14.60	14.86	6,846,303	+0.25(+1.68%)
Feb 23, 2009	15.18	15.20	14.56	14.62	6,073,079	-0.45(-2.99%)
Feb 20, 2009	15.13	15.55	14.99	15.07	10,121,366	-0.32(-2.07%)
Feb 19, 2009	15.54	15.70	15.34	15.39	6,318,360	-0.03(-0.22%)
Feb 18, 2009	15.38	15.59	15.08	15.42	6,817,948	+0.16(+1.04%)
Feb 17, 2009	15.20	15.49	14.59	15.26	5,540,659	-0.40(-2.58%)
Feb 13, 2009	15.68	15.81	15.54	15.66	4,059,760	-0.05(-0.30%)
Feb 12, 2009	15.40	15.74	15.29	15.71	4,928,308	+0.11(+0.72%)
Feb 11, 2009	15.61	15.67	15.41	15.60	3,504,057	+0.11(+0.68%)
Feb 10, 2009	16.05	16.21	15.39	15.49	5,190,807	-0.72(-4.42%)
Feb 09, 2009	16.33	16.37	16.00	16.21	3,817,598	-0.15(-0.93%)
Feb 06, 2009	16.05	16.41	15.96	16.36	4,751,660	+0.40(+2.53%)
Feb 05, 2009	15.76	16.19	15.61	15.96	6,010,188	+0.06(+0.38%)
Feb 04, 2009	16.16	16.29	15.82	15.90	4,703,052	-0.21(-1.32%)
Feb 03, 2009	15.64	16.18	15.52	16.11	5,060,556	+0.50(+3.19%)
Feb 02, 2009	14.92	15.78	14.86	15.61	8,230,794	+0.83(+5.61%)
Jan 30, 2009	15.51	15.51	14.64	14.78	0	-0.63(-4.09%)
Jan 29, 2009	15.75	15.90	15.33	15.41	4,269,782	-0.38(-2.44%)
Jan 28, 2009	15.79	15.90	15.61	15.80	4,008,472	+0.24(+1.53%)
Jan 27, 2009	15.70	15.77	15.16	15.56	7,839,811	-0.02(-0.13%)
Jan 26, 2009	15.57	15.90	15.45	15.58	5,239,743	+0.11(+0.73%)
Jan 23, 2009	15.72	15.72	15.31	15.47	7,132,817	-0.46(-2.91%)
Jan 22, 2009	15.48	16.00	15.48	15.93	6,383,158	+0.28(+1.78%)
Jan 21, 2009	15.58	15.72	15.13	15.65	6,336,421	+0.33(+2.16%)
Jan 20, 2009	15.76	16.15	15.22	15.32	7,967,196	-0.42(-2.70%)
Jan 16, 2009	15.85	16.06	15.62	15.74	0	+0.07(+0.47%)
Jan 15, 2009	15.58	15.74	15.41	15.67	6,445,833	+0.07(+0.42%)
Jan 14, 2009	15.61	15.69	15.17	15.61	5,886,928	-0.11(-0.72%)
Jan 13, 2009	15.72	15.83	15.59	15.72	5,579,057	+0.00(+0.00%)
Jan 12, 2009	15.71	15.91	15.61	15.72	5,157,398	-0.05(-0.34%)
Jan 09, 2009	16.14	16.18	15.66	15.77	4,090,807	-0.26(-1.61%)
Jan 08, 2009	16.17	16.17	15.78	16.03	4,812,077	-0.17(-1.06%)
Jan 07, 2009	16.11	16.37	15.95	16.20	5,325,795	-0.09(-0.57%)
Jan 06, 2009	16.20	16.45	15.98	16.30	6,635,409	+0.16(+0.99%)
Jan 05, 2009	15.82	16.18	15.78	16.14	6,476,352	+0.25(+1.59%)
Jan 02, 2009	15.26	15.95	15.22	15.88	0	+0.67(+4.40%)

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.