Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	17.76	18.61	17.48	18.40	9,072,155	+0.95(+5.44%)
Mar 30, 2009	17.89	18.36	17.38	17.45	7,007,675	-1.70(-8.86%)
Mar 26, 2009	18.08	19.31	17.98	19.14	10,100,285	+1.17(+6.49%)
Mar 25, 2009	17.53	18.30	16.98	17.97	10,249,155	+0.96(+5.62%)
Mar 24, 2009	18.29	18.41	16.95	17.02	7,842,503	-1.72(-9.18%)
Mar 23, 2009	17.05	18.93	16.43	18.74	9,520,098	+2.88(+18.17%)
Mar 20, 2009	16.39	16.66	15.63	15.86	7,812,420	-0.30(-1.85%)
Mar 19, 2009	18.50	18.66	16.15	16.16	9,597,821	-1.94(-10.74%)
Mar 18, 2009	16.57	18.20	16.20	18.10	9,508,794	+1.32(+7.86%)
Mar 17, 2009	16.02	17.08	15.71	16.78	6,505,422	+0.89(+5.62%)
Mar 16, 2009	17.11	17.37	15.86	15.89	6,487,405	-0.97(-5.75%)
Mar 13, 2009	16.85	16.94	15.55	16.86	7,576,520	+0.03(+0.19%)
Mar 12, 2009	15.93	16.90	15.44	16.83	10,371,243	+0.87(+5.43%)
Mar 11, 2009	15.69	16.17	15.09	15.96	11,322,905	+0.24(+1.50%)
Mar 10, 2009	13.68	15.72	13.58	15.72	13,739,829	+2.23(+16.53%)
Mar 09, 2009	13.24	13.70	13.07	13.49	7,007,716	+0.06(+0.48%)
Mar 06, 2009	13.80	13.82	12.81	13.43	11,637,252	+0.04(+0.29%)
Mar 05, 2009	13.89	14.02	13.18	13.39	16,157,524	-0.80(-5.66%)
Mar 04, 2009	14.11	14.60	13.47	14.19	9,134,178	+0.37(+2.67%)
Mar 02, 2009	14.37	14.92	13.72	13.82	11,883,135	-0.67(-4.62%)
Feb 27, 2009	14.79	15.16	14.49	14.49	6,970,734	-0.61(-4.01%)
Feb 26, 2009	15.54	15.77	14.94	15.10	5,682,523	-0.39(-2.51%)
Feb 25, 2009	15.56	16.00	14.95	15.49	6,943,807	-0.45(-2.80%)
Feb 24, 2009	14.71	15.93	14.47	15.93	7,712,400	+1.49(+10.33%)
Feb 23, 2009	15.36	16.06	14.40	14.44	8,956,639	-1.11(-7.13%)
Feb 20, 2009	14.84	15.88	14.82	15.55	8,115,030	+0.14(+0.91%)
Feb 19, 2009	16.42	16.48	15.41	15.41	5,929,906	-0.66(-4.09%)
Feb 18, 2009	16.11	16.27	15.51	16.07	5,509,773	+0.19(+1.20%)
Feb 17, 2009	16.20	16.42	15.86	15.88	7,848,821	-1.13(-6.63%)
Feb 13, 2009	17.29	17.76	16.90	17.01	4,922,713	-0.50(-2.88%)
Feb 12, 2009	16.76	17.57	16.64	17.51	6,932,727	+0.08(+0.48%)
Feb 11, 2009	16.92	17.44	16.74	17.43	4,989,531	+0.59(+3.48%)
Feb 10, 2009	18.17	18.53	16.75	16.84	9,181,942	-1.69(-9.12%)
Feb 09, 2009	18.38	18.64	17.94	18.53	7,761,945	+0.16(+0.87%)
Feb 06, 2009	17.37	18.41	17.22	18.37	6,955,527	+1.20(+7.02%)
Feb 05, 2009	16.80	17.57	16.63	17.16	7,663,827	+0.05(+0.30%)
Feb 04, 2009	17.28	17.67	16.88	17.11	5,942,425	+0.18(+1.05%)
Feb 03, 2009	17.69	17.69	16.55	16.94	9,257,457	-0.63(-3.59%)
Feb 02, 2009	17.33	17.66	16.86	17.57	7,166,662	-0.01(-0.07%)
Jan 30, 2009	18.13	18.90	17.43	17.58	8,487,225	-1.45(-7.60%)
Jan 29, 2009	20.24	20.47	19.03	19.03	9,609,332	-2.26(-10.63%)
Jan 28, 2009	19.60	21.35	19.47	21.29	9,327,215	+2.34(+12.34%)
Jan 27, 2009	18.76	19.12	18.17	18.95	4,533,067	+0.32(+1.71%)
Jan 26, 2009	19.46	19.82	18.30	18.63	7,769,075	-0.45(-2.37%)
Jan 23, 2009	17.24	19.20	17.14	19.08	7,662,104	+1.13(+6.32%)
Jan 22, 2009	18.43	18.83	17.45	17.95	7,390,899	-0.95(-5.03%)
Jan 21, 2009	18.75	18.97	17.01	18.90	9,928,052	+1.71(+9.94%)
Jan 20, 2009	18.48	18.91	17.15	17.19	10,722,010	-1.48(-7.92%)
Jan 16, 2009	18.73	19.34	17.94	18.67	10,448,039	+0.57(+3.17%)
Jan 15, 2009	18.54	18.80	17.32	18.10	11,450,960	-0.41(-2.24%)
Jan 14, 2009	19.70	19.70	18.47	18.51	6,613,454	-1.29(-6.53%)
Jan 13, 2009	19.43	20.31	19.13	19.80	5,479,661	+0.20(+1.01%)
Jan 12, 2009	20.28	20.68	19.40	19.61	4,141,754	-0.67(-3.30%)
Jan 09, 2009	21.28	21.48	20.15	20.28	5,366,580	-1.40(-6.47%)
Jan 08, 2009	22.07	22.07	21.12	21.68	4,527,161	-0.05(-0.23%)
Jan 07, 2009	22.95	22.95	21.69	21.73	3,470,109	-1.54(-6.60%)
Jan 06, 2009	23.82	24.16	22.70	23.26	6,220,420	-0.33(-1.38%)
Jan 05, 2009	22.95	24.06	22.48	23.59	5,593,881	+0.39(+1.68%)

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.