Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	17.26	17.89	17.25	17.75	1,348,704	+0.73(+4.28%)
Mar 30, 2009	17.31	17.47	17.00	17.02	1,381,242	-0.82(-4.60%)
Mar 26, 2009	17.66	17.98	17.27	17.84	1,170,393	+0.32(+1.81%)
Mar 25, 2009	17.45	17.82	16.68	17.52	1,429,001	+0.29(+1.67%)
Mar 24, 2009	18.00	18.20	17.23	17.23	1,007,955	-0.97(-5.32%)
Mar 23, 2009	16.99	18.20	16.76	18.20	1,663,447	+1.78(+10.84%)
Mar 20, 2009	16.81	16.92	16.33	16.42	1,271,981	-0.29(-1.73%)
Mar 19, 2009	17.82	17.82	16.71	16.71	1,425,839	-1.03(-5.81%)
Mar 18, 2009	16.57	17.84	16.07	17.74	2,083,981	+1.12(+6.77%)
Mar 17, 2009	15.52	16.62	15.44	16.62	999,381	+0.87(+5.53%)
Mar 16, 2009	16.34	16.54	15.66	15.75	1,681,716	-0.42(-2.60%)
Mar 13, 2009	16.25	16.45	15.88	16.17	791,621	-0.16(-0.96%)
Mar 12, 2009	15.16	16.37	14.80	16.32	1,439,474	+1.18(+7.78%)
Mar 11, 2009	15.04	15.59	14.67	15.15	1,335,474	+0.13(+0.88%)
Mar 10, 2009	13.95	15.01	13.73	15.01	2,319,554	+1.31(+9.52%)
Mar 09, 2009	13.89	14.33	13.59	13.71	1,829,945	-0.36(-2.54%)
Mar 06, 2009	14.39	14.66	13.63	14.07	1,514,228	-0.55(-3.78%)
Mar 05, 2009	14.89	15.17	14.53	14.62	2,274,141	-0.52(-3.42%)
Mar 04, 2009	16.11	16.13	14.79	15.14	1,507,065	-1.29(-7.83%)
Mar 02, 2009	16.70	16.89	16.34	16.42	981,860	-0.56(-3.28%)
Feb 27, 2009	16.96	17.36	16.48	16.98	1,600,895	+0.00(+0.03%)
Feb 26, 2009	17.27	17.63	16.74	16.97	1,060,618	-0.08(-0.46%)
Feb 25, 2009	16.76	17.47	16.26	17.05	1,205,809	+0.11(+0.66%)
Feb 24, 2009	16.17	16.94	15.86	16.94	1,395,281	+0.86(+5.35%)
Feb 23, 2009	16.29	16.64	16.06	16.08	1,153,188	-0.13(-0.81%)
Feb 20, 2009	16.23	16.41	15.43	16.21	1,599,948	-0.09(-0.54%)
Feb 19, 2009	16.65	16.91	16.29	16.30	1,142,566	-0.50(-2.97%)
Feb 18, 2009	17.03	17.15	16.58	16.80	791,077	-0.15(-0.87%)
Feb 17, 2009	17.22	17.34	16.93	16.95	992,026	-0.62(-3.53%)
Feb 13, 2009	18.05	18.41	17.57	17.57	582,696	-0.52(-2.89%)
Feb 12, 2009	17.28	18.17	17.22	18.09	880,244	-0.05(-0.27%)
Feb 11, 2009	17.88	18.23	17.58	18.14	694,544	+0.39(+2.20%)
Feb 10, 2009	18.38	18.75	17.75	17.75	1,612,809	-0.77(-4.17%)
Feb 09, 2009	18.25	18.74	17.80	18.52	856,665	+0.34(+1.88%)
Feb 06, 2009	17.38	18.22	17.17	18.18	963,728	+0.94(+5.48%)
Feb 05, 2009	16.65	17.41	16.39	17.23	736,132	+0.42(+2.50%)
Feb 04, 2009	16.90	17.35	16.65	16.81	472,376	-0.02(-0.14%)
Feb 03, 2009	17.25	17.25	16.60	16.84	666,546	-0.23(-1.35%)
Feb 02, 2009	16.81	17.17	16.70	17.07	829,068	-0.02(-0.11%)
Jan 30, 2009	17.68	17.84	16.91	17.09	818,682	-0.39(-2.24%)
Jan 29, 2009	18.14	18.34	17.38	17.48	899,787	-0.79(-4.33%)
Jan 28, 2009	17.85	18.35	17.83	18.27	1,259,357	+0.88(+5.06%)
Jan 27, 2009	17.09	17.49	16.91	17.39	1,017,589	+0.36(+2.10%)
Jan 26, 2009	17.05	17.57	16.91	17.03	882,524	-0.02(-0.11%)
Jan 23, 2009	16.48	17.12	16.23	17.05	791,092	+0.38(+2.29%)
Jan 22, 2009	17.19	17.32	16.39	16.67	1,165,147	-0.83(-4.75%)
Jan 21, 2009	16.68	17.50	16.54	17.50	1,753,675	+0.82(+4.89%)
Jan 20, 2009	17.85	18.07	16.69	16.69	1,761,683	-1.54(-8.45%)
Jan 16, 2009	18.98	19.06	17.78	18.23	1,322,087	-0.26(-1.43%)
Jan 15, 2009	18.99	19.07	18.12	18.49	2,057,704	-0.43(-2.25%)
Jan 14, 2009	19.09	19.50	18.92	18.92	794,884	-0.60(-3.08%)
Jan 13, 2009	19.10	19.69	19.01	19.52	1,023,157	+0.36(+1.89%)
Jan 12, 2009	19.83	19.91	19.09	19.16	1,554,107	+0.01(+0.08%)
Jan 09, 2009	19.83	19.90	19.03	19.14	1,068,836	-0.57(-2.88%)
Jan 08, 2009	19.61	19.95	19.39	19.71	672,607	+0.04(+0.20%)
Jan 07, 2009	20.05	20.45	19.59	19.67	1,235,725	-0.80(-3.92%)
Jan 06, 2009	20.94	21.17	20.15	20.47	1,004,816	-0.26(-1.27%)
Jan 05, 2009	21.31	21.34	20.55	20.73	665,309	-0.57(-2.68%)

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.