Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	18.98	19.09	18.49	18.77	1,022,026	+0.16(+0.84%)
Mar 30, 2009	18.95	19.10	18.42	18.62	887,569	-2.21(-10.61%)
Mar 26, 2009	20.63	20.83	20.34	20.83	667,050	+0.44(+2.17%)
Mar 25, 2009	20.61	21.14	19.65	20.39	607,671	+0.04(+0.18%)
Mar 24, 2009	20.36	20.78	20.27	20.35	498,466	-0.30(-1.47%)
Mar 23, 2009	19.99	20.65	19.45	20.65	601,792	+1.24(+6.41%)
Mar 20, 2009	19.99	20.36	19.34	19.41	1,056,280	-0.31(-1.59%)
Mar 19, 2009	20.36	20.50	19.51	19.72	733,554	-0.38(-1.88%)
Mar 18, 2009	20.48	20.62	19.77	20.10	1,014,793	-0.42(-2.06%)
Mar 17, 2009	19.86	20.53	19.83	20.52	679,144	+0.71(+3.58%)
Mar 16, 2009	20.73	21.09	19.73	19.81	567,156	-0.65(-3.20%)
Mar 13, 2009	20.98	21.04	19.97	20.47	473,699	-0.33(-1.59%)
Mar 12, 2009	19.79	20.96	19.56	20.80	683,772	+0.96(+4.83%)
Mar 11, 2009	19.57	20.16	19.43	19.84	556,319	+0.47(+2.42%)
Mar 10, 2009	19.23	19.55	18.82	19.37	834,212	+0.63(+3.34%)
Mar 09, 2009	19.32	19.80	18.66	18.75	527,550	-0.76(-3.87%)
Mar 06, 2009	18.98	19.53	18.84	19.50	838,026	+0.69(+3.67%)
Mar 05, 2009	19.15	19.39	18.75	18.81	681,805	-0.64(-3.27%)
Mar 04, 2009	19.24	19.73	18.87	19.45	674,241	-0.32(-1.63%)
Mar 02, 2009	20.55	20.87	19.72	19.77	886,559	-0.87(-4.20%)
Feb 27, 2009	20.05	20.88	19.88	20.63	1,004,636	+0.23(+1.13%)
Feb 26, 2009	20.91	21.27	20.27	20.40	891,029	-0.35(-1.69%)
Feb 25, 2009	20.63	21.22	20.38	20.75	789,586	-0.12(-0.57%)
Feb 24, 2009	19.85	21.06	19.43	20.87	877,657	+1.25(+6.38%)
Feb 23, 2009	21.19	21.50	19.52	19.62	865,146	-1.42(-6.74%)
Feb 20, 2009	20.97	21.24	20.50	21.04	770,564	-0.37(-1.72%)
Feb 19, 2009	21.84	22.10	21.37	21.41	454,369	-0.06(-0.30%)
Feb 18, 2009	22.50	22.72	21.27	21.47	706,252	-0.94(-4.19%)
Feb 17, 2009	22.31	22.84	21.66	22.41	989,750	-0.60(-2.60%)
Feb 13, 2009	22.55	23.18	22.23	23.01	631,692	+0.46(+2.04%)
Feb 12, 2009	21.71	22.75	21.16	22.55	677,072	+0.70(+3.20%)
Feb 11, 2009	21.76	22.29	21.33	21.85	656,648	+0.29(+1.32%)
Feb 10, 2009	22.75	22.84	21.34	21.56	759,346	-1.11(-4.88%)
Feb 09, 2009	23.14	23.38	22.29	22.67	497,589	-0.36(-1.56%)
Feb 06, 2009	22.62	23.27	22.44	23.03	858,954	+0.27(+1.17%)
Feb 05, 2009	23.37	23.42	22.49	22.76	1,052,218	-0.70(-2.98%)
Feb 04, 2009	23.08	24.07	23.05	23.46	1,067,234	+0.47(+2.04%)
Feb 03, 2009	22.15	23.14	22.15	22.99	1,185,396	+0.94(+4.26%)
Feb 02, 2009	20.55	22.37	20.55	22.05	1,247,767	+0.65(+3.06%)
Jan 30, 2009	21.86	22.24	21.16	21.40	753,498	-0.26(-1.19%)
Jan 29, 2009	20.64	21.88	19.53	21.66	1,390,385	+1.01(+4.91%)
Jan 28, 2009	20.15	21.88	20.15	20.64	1,655,070	+1.07(+5.46%)
Jan 27, 2009	19.74	20.15	19.44	19.57	585,553	+0.05(+0.24%)
Jan 26, 2009	18.78	19.92	18.78	19.53	936,173	+0.79(+4.23%)
Jan 23, 2009	18.45	19.10	18.27	18.74	673,744	-0.29(-1.55%)
Jan 22, 2009	18.62	19.48	18.42	19.03	446,335	-0.31(-1.62%)
Jan 21, 2009	19.02	19.48	18.56	19.34	554,859	+0.57(+3.04%)
Jan 20, 2009	20.71	20.71	18.67	18.77	580,043	-1.93(-9.34%)
Jan 16, 2009	20.21	20.77	19.71	20.71	694,387	+0.74(+3.69%)
Jan 15, 2009	19.57	20.26	18.81	19.97	911,434	+0.34(+1.74%)
Jan 14, 2009	19.24	19.82	18.68	19.63	1,198,078	+0.04(+0.19%)
Jan 13, 2009	19.66	20.09	19.29	19.59	412,881	-0.23(-1.16%)
Jan 12, 2009	20.49	20.50	19.53	19.82	702,717	-0.59(-2.89%)
Jan 09, 2009	21.89	22.15	20.37	20.41	966,154	-1.41(-6.46%)
Jan 08, 2009	21.36	22.36	20.99	21.82	612,941	+0.30(+1.41%)
Jan 07, 2009	21.89	22.58	21.11	21.52	480,013	-0.83(-3.71%)
Jan 06, 2009	22.07	22.94	21.99	22.35	686,615	+0.56(+2.58%)
Jan 05, 2009	22.11	22.11	21.14	21.79	745,589	-0.30(-1.38%)

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.