Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	19.09	19.18	18.52	18.88	2,218,982	+0.09(+0.47%)
Mar 30, 2009	19.09	19.15	18.50	18.79	1,837,907	-1.04(-5.26%)
Mar 26, 2009	19.35	19.90	19.29	19.83	2,054,505	+0.68(+3.57%)
Mar 25, 2009	19.12	19.76	18.76	19.15	2,821,919	+0.02(+0.10%)
Mar 24, 2009	18.59	19.48	18.59	19.13	3,228,101	+0.30(+1.58%)
Mar 23, 2009	18.26	18.83	18.24	18.83	2,432,436	+1.25(+7.12%)
Mar 20, 2009	18.17	18.29	17.54	17.58	2,531,093	-0.59(-3.25%)
Mar 19, 2009	18.49	18.64	18.04	18.17	1,921,670	-0.20(-1.11%)
Mar 18, 2009	17.90	18.64	17.76	18.38	2,589,599	+0.40(+2.20%)
Mar 17, 2009	17.39	17.98	17.24	17.98	2,558,701	+0.52(+3.01%)
Mar 16, 2009	17.63	17.89	17.35	17.46	2,712,003	+0.01(+0.04%)
Mar 13, 2009	17.18	17.54	16.89	17.45	0	+0.40(+2.37%)
Mar 12, 2009	16.78	17.08	16.54	17.04	2,411,078	+0.21(+1.24%)
Mar 11, 2009	16.77	17.13	16.57	16.84	2,624,207	+0.11(+0.68%)
Mar 10, 2009	15.89	16.75	15.89	16.72	2,672,615	+0.88(+5.55%)
Mar 09, 2009	15.97	16.18	15.76	15.84	2,052,077	-0.31(-1.92%)
Mar 06, 2009	16.55	16.68	15.81	16.15	0	-0.21(-1.31%)
Mar 05, 2009	16.91	17.01	16.23	16.37	3,261,574	-0.73(-4.29%)
Mar 04, 2009	17.46	17.46	16.86	17.10	3,461,410	+0.31(+1.84%)
Mar 02, 2009	17.32	17.38	16.74	16.79	3,258,790	-0.73(-4.19%)
Feb 27, 2009	17.43	17.81	17.27	17.53	0	-0.04(-0.21%)
Feb 26, 2009	18.32	18.39	17.56	17.56	2,646,303	-0.65(-3.56%)
Feb 25, 2009	18.06	18.62	17.99	18.21	4,014,201	+0.15(+0.83%)
Feb 24, 2009	17.09	18.26	17.09	18.06	4,015,470	+0.53(+3.02%)
Feb 23, 2009	18.11	18.27	17.47	17.53	2,666,727	-0.44(-2.46%)
Feb 20, 2009	18.21	18.23	17.79	17.97	0	-0.42(-2.30%)
Feb 19, 2009	18.97	19.00	18.30	18.40	3,123,514	-0.29(-1.53%)
Feb 18, 2009	19.20	19.56	18.50	18.68	5,492,765	-1.03(-5.24%)
Feb 17, 2009	20.15	20.15	19.06	19.72	5,113,145	-0.93(-4.49%)
Feb 13, 2009	20.72	21.07	20.60	20.65	1,972,023	-0.17(-0.81%)
Feb 12, 2009	20.58	20.81	20.12	20.81	2,318,988	+0.17(+0.81%)
Feb 11, 2009	21.29	21.29	20.55	20.65	2,171,725	-0.55(-2.61%)
Feb 10, 2009	21.03	21.76	20.97	21.20	3,521,213	-0.17(-0.82%)
Feb 09, 2009	20.90	21.49	20.90	21.38	2,171,558	+0.42(+1.99%)
Feb 06, 2009	20.83	21.18	20.75	20.96	3,526,494	+0.14(+0.69%)
Feb 05, 2009	20.43	21.01	20.24	20.81	3,266,248	+0.42(+2.05%)
Feb 04, 2009	20.42	21.05	20.24	20.40	3,086,955	+0.08(+0.40%)
Feb 03, 2009	20.00	20.39	19.70	20.32	2,541,429	+0.54(+2.74%)
Feb 02, 2009	19.63	20.27	19.40	19.77	3,794,038	-0.17(-0.84%)
Jan 30, 2009	20.38	20.57	19.81	19.94	0	-0.18(-0.90%)
Jan 29, 2009	20.65	20.73	20.04	20.12	1,968,594	-0.50(-2.42%)
Jan 28, 2009	20.43	20.80	20.24	20.62	3,605,558	+0.92(+4.65%)
Jan 27, 2009	19.53	20.09	19.44	19.71	3,086,176	+0.14(+0.70%)
Jan 26, 2009	19.79	20.21	19.40	19.57	3,522,994	-0.47(-2.33%)
Jan 23, 2009	20.73	20.73	19.69	20.04	5,037,451	-1.18(-5.55%)
Jan 22, 2009	21.16	21.49	20.86	21.21	3,257,610	-0.47(-2.15%)
Jan 21, 2009	22.35	22.61	21.26	21.68	4,437,927	-0.50(-2.25%)
Jan 20, 2009	22.97	23.14	22.04	22.18	2,276,162	-0.82(-3.55%)
Jan 16, 2009	23.15	23.34	22.57	22.99	1,814,366	+0.23(+1.01%)
Jan 15, 2009	22.60	23.03	22.07	22.76	2,448,143	+0.09(+0.41%)
Jan 14, 2009	22.36	22.90	22.21	22.67	2,425,759	-0.01(-0.03%)
Jan 13, 2009	22.78	22.90	22.42	22.68	1,515,770	-0.10(-0.44%)
Jan 12, 2009	23.15	23.34	22.60	22.78	1,937,506	-0.67(-2.84%)
Jan 09, 2009	23.23	23.64	22.57	23.44	2,444,586	+0.17(+0.72%)
Jan 08, 2009	22.91	23.27	22.75	23.27	1,586,089	+0.37(+1.63%)
Jan 07, 2009	23.26	23.56	22.83	22.90	2,330,222	-0.77(-3.24%)
Jan 06, 2009	24.23	24.28	23.50	23.67	2,197,167	-0.39(-1.63%)
Jan 05, 2009	24.80	24.80	23.82	24.06	1,642,531	-0.47(-1.90%)
Jan 02, 2009	23.73	24.62	23.68	24.53	0	+0.95(+4.01%)

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.