Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	14.25	14.39	14.12	14.14	37,031,360	+0.01(+0.07%)
Mar 30, 2009	14.32	14.37	13.98	14.14	35,585,312	-0.30(-2.07%)
Mar 26, 2009	14.47	14.48	14.10	14.43	43,200,856	+0.03(+0.22%)
Mar 25, 2009	14.29	14.45	14.17	14.40	38,039,164	+0.23(+1.66%)
Mar 24, 2009	14.03	14.27	13.97	14.17	33,989,820	-0.04(-0.27%)
Mar 23, 2009	13.89	14.21	13.87	14.21	41,171,032	+0.48(+3.52%)
Mar 20, 2009	13.62	13.88	13.62	13.72	59,551,300	+0.22(+1.61%)
Mar 19, 2009	13.47	13.60	13.46	13.51	35,386,396	+0.10(+0.76%)
Mar 18, 2009	13.29	13.60	13.20	13.40	44,730,948	+0.06(+0.48%)
Mar 17, 2009	13.30	13.41	13.14	13.34	31,446,524	+0.06(+0.44%)
Mar 16, 2009	13.34	13.52	13.23	13.28	36,048,396	+0.02(+0.12%)
Mar 13, 2009	13.22	13.34	13.01	13.27	0	+0.12(+0.93%)
Mar 12, 2009	12.74	13.15	12.66	13.14	39,574,288	+0.41(+3.21%)
Mar 11, 2009	12.60	12.86	12.57	12.74	42,340,232	+0.13(+1.05%)
Mar 10, 2009	12.75	12.77	12.44	12.60	54,656,292	+0.13(+1.06%)
Mar 09, 2009	12.71	12.83	12.46	12.47	54,571,996	-0.11(-0.90%)
Mar 06, 2009	12.28	12.62	12.26	12.58	0	+0.40(+3.30%)
Mar 05, 2009	12.60	12.69	12.05	12.18	56,658,960	-0.60(-4.73%)
Mar 04, 2009	12.63	12.98	12.50	12.79	52,639,792	-0.01(-0.08%)
Mar 02, 2009	13.02	13.11	12.75	12.80	48,467,020	-0.35(-2.67%)
Feb 27, 2009	13.18	13.29	13.02	13.15	0	-0.06(-0.49%)
Feb 26, 2009	13.77	13.77	13.21	13.21	33,143,940	-0.42(-3.12%)
Feb 25, 2009	13.82	13.93	13.57	13.64	40,940,384	-0.22(-1.60%)
Feb 24, 2009	13.75	13.90	13.58	13.86	40,730,624	+0.31(+2.30%)
Feb 23, 2009	13.85	13.90	13.49	13.55	36,448,256	-0.24(-1.75%)
Feb 20, 2009	13.83	13.99	13.64	13.79	46,875,964	-0.15(-1.06%)
Feb 19, 2009	13.87	14.07	13.74	13.94	30,782,834	+0.20(+1.45%)
Feb 18, 2009	13.77	13.85	13.60	13.74	28,132,814	+0.03(+0.19%)
Feb 17, 2009	13.84	13.90	13.66	13.71	41,073,408	-0.40(-2.85%)
Feb 13, 2009	14.23	14.28	14.06	14.11	35,322,424	-0.17(-1.22%)
Feb 12, 2009	13.73	14.31	13.57	14.29	95,118,408	+1.00(+7.56%)
Feb 11, 2009	13.18	13.39	13.18	13.28	32,993,152	+0.19(+1.48%)
Feb 10, 2009	13.52	13.62	12.96	13.09	70,669,552	-0.53(-3.88%)
Feb 09, 2009	13.94	13.96	13.52	13.62	30,586,612	-0.40(-2.85%)
Feb 06, 2009	13.75	14.06	13.73	14.02	29,088,110	+0.28(+2.01%)
Feb 05, 2009	13.59	13.80	13.49	13.74	34,364,216	+0.09(+0.68%)
Feb 04, 2009	13.95	14.02	13.61	13.65	28,443,396	-0.30(-2.12%)
Feb 03, 2009	13.68	14.00	13.51	13.94	27,887,574	+0.35(+2.56%)
Feb 02, 2009	13.59	13.68	13.37	13.59	24,805,598	-0.15(-1.12%)
Jan 30, 2009	13.98	14.06	13.69	13.75	0	-0.27(-1.91%)
Jan 29, 2009	14.06	14.32	13.95	14.02	33,187,110	-0.10(-0.71%)
Jan 28, 2009	14.16	14.16	13.92	14.12	28,839,436	+0.17(+1.22%)
Jan 27, 2009	13.93	14.14	13.84	13.95	30,795,552	+0.10(+0.70%)
Jan 26, 2009	13.61	13.96	13.56	13.85	39,166,072	+0.27(+1.97%)
Jan 23, 2009	13.73	13.73	13.38	13.58	48,557,876	-0.30(-2.13%)
Jan 22, 2009	13.72	13.91	13.61	13.88	36,491,836	-0.05(-0.39%)
Jan 21, 2009	13.97	13.98	13.57	13.93	36,975,456	+0.13(+0.96%)
Jan 20, 2009	14.09	14.32	13.80	13.80	44,015,080	-0.31(-2.19%)
Jan 16, 2009	14.13	14.32	13.99	14.11	44,048,168	+0.15(+1.11%)
Jan 15, 2009	13.70	13.96	13.65	13.96	43,595,124	+0.24(+1.74%)
Jan 14, 2009	14.00	14.01	13.60	13.72	42,028,956	-0.45(-3.18%)
Jan 13, 2009	14.10	14.26	14.04	14.17	35,113,884	+0.09(+0.66%)
Jan 12, 2009	14.31	14.38	14.00	14.07	31,800,776	-0.28(-1.95%)
Jan 09, 2009	14.56	14.57	14.24	14.35	30,763,978	-0.21(-1.41%)
Jan 08, 2009	14.43	14.57	14.34	14.56	31,205,950	+0.10(+0.69%)
Jan 07, 2009	14.23	14.54	14.23	14.46	33,527,106	+0.07(+0.49%)
Jan 06, 2009	14.71	14.80	14.31	14.39	33,111,250	-0.23(-1.61%)
Jan 05, 2009	14.67	14.77	14.54	14.62	31,439,270	-0.15(-1.00%)
Jan 02, 2009	14.61	14.80	14.50	14.77	0	+0.20(+1.39%)

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.