Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	17.18	17.63	17.14	17.41	7,219,230	+0.34(+2.02%)
Mar 30, 2009	17.10	17.19	16.73	17.06	8,631,937	-0.76(-4.24%)
Mar 26, 2009	17.52	17.85	17.26	17.82	6,973,231	+0.46(+2.65%)
Mar 25, 2009	17.76	17.83	17.12	17.36	5,646,718	-0.23(-1.31%)
Mar 24, 2009	17.87	17.95	17.49	17.59	3,962,631	-0.46(-2.54%)
Mar 23, 2009	17.54	18.08	17.51	18.05	6,197,359	+0.81(+4.70%)
Mar 20, 2009	17.65	17.86	17.12	17.24	9,930,343	-0.05(-0.31%)
Mar 19, 2009	17.38	17.62	17.16	17.29	7,109,669	+0.13(+0.78%)
Mar 18, 2009	17.04	17.31	16.54	17.16	12,672,087	+0.06(+0.38%)
Mar 17, 2009	17.44	17.44	16.84	17.09	10,687,575	-0.29(-1.67%)
Mar 16, 2009	17.39	17.93	17.23	17.38	10,816,986	+0.71(+4.28%)
Mar 13, 2009	16.32	16.80	16.26	16.67	0	+0.52(+3.22%)
Mar 12, 2009	15.23	16.20	15.12	16.15	13,010,194	+0.92(+6.03%)
Mar 11, 2009	15.23	15.36	15.03	15.23	8,662,547	+0.10(+0.64%)
Mar 10, 2009	14.68	15.21	14.49	15.14	10,177,497	+0.75(+5.21%)
Mar 09, 2009	14.18	14.66	14.08	14.39	7,499,231	+0.05(+0.34%)
Mar 06, 2009	14.71	14.96	13.95	14.34	0	-0.25(-1.70%)
Mar 05, 2009	14.89	14.89	14.30	14.59	6,676,969	-0.40(-2.66%)
Mar 04, 2009	14.90	15.24	14.75	14.98	9,440,502	-0.36(-2.36%)
Mar 02, 2009	16.11	16.53	15.30	15.35	10,018,548	-1.10(-6.69%)
Feb 27, 2009	16.39	16.74	16.05	16.45	0	-0.14(-0.87%)
Feb 26, 2009	16.78	17.19	16.54	16.59	4,305,278	-0.16(-0.97%)
Feb 25, 2009	16.75	16.98	16.58	16.75	6,228,243	-0.05(-0.32%)
Feb 24, 2009	16.57	16.86	16.34	16.81	5,116,089	+0.42(+2.58%)
Feb 23, 2009	16.78	17.04	16.28	16.39	4,304,148	-0.39(-2.34%)
Feb 20, 2009	16.92	17.13	16.43	16.78	0	-0.39(-2.29%)
Feb 19, 2009	17.52	17.59	17.03	17.17	6,203,352	-0.09(-0.52%)
Feb 18, 2009	17.75	17.76	17.14	17.26	7,078,202	-0.38(-2.16%)
Feb 17, 2009	18.36	18.43	17.64	17.64	5,421,736	-1.21(-6.41%)
Feb 13, 2009	18.82	19.18	18.76	18.85	3,328,755	-0.07(-0.38%)
Feb 12, 2009	18.84	18.97	18.53	18.92	4,286,359	-0.19(-1.01%)
Feb 11, 2009	19.13	19.64	18.77	19.12	5,656,667	+0.05(+0.29%)
Feb 10, 2009	19.82	19.96	18.92	19.06	4,355,936	-0.90(-4.51%)
Feb 09, 2009	20.08	20.23	19.82	19.96	4,248,561	-0.15(-0.72%)
Feb 06, 2009	19.70	20.28	19.62	20.11	4,622,954	+0.33(+1.65%)
Feb 05, 2009	19.88	19.93	19.36	19.78	5,589,233	-0.12(-0.61%)
Feb 04, 2009	19.25	19.96	19.25	19.90	5,263,214	+0.23(+1.17%)
Feb 03, 2009	19.99	20.04	19.27	19.67	6,611,725	-0.25(-1.24%)
Feb 02, 2009	19.39	20.02	19.33	19.92	3,891,993	+0.24(+1.23%)
Jan 30, 2009	19.82	20.10	19.55	19.68	0	-0.22(-1.12%)
Jan 29, 2009	20.17	20.45	19.79	19.90	2,412,785	-0.48(-2.37%)
Jan 28, 2009	20.48	20.48	20.13	20.39	3,461,210	+0.18(+0.90%)
Jan 27, 2009	20.36	20.48	19.97	20.20	4,664,860	-0.02(-0.09%)
Jan 26, 2009	19.50	20.33	19.45	20.22	4,627,691	+0.76(+3.91%)
Jan 23, 2009	18.89	19.53	18.75	19.46	4,569,159	+0.18(+0.94%)
Jan 22, 2009	19.36	19.78	19.07	19.28	5,829,881	-0.30(-1.54%)
Jan 21, 2009	19.59	19.68	19.06	19.58	4,085,544	+0.32(+1.66%)
Jan 20, 2009	19.76	20.10	19.23	19.26	6,340,505	-0.82(-4.06%)
Jan 16, 2009	19.61	20.16	19.61	20.08	0	+0.62(+3.17%)
Jan 15, 2009	19.05	19.50	18.72	19.46	5,996,288	+0.48(+2.55%)
Jan 14, 2009	18.78	19.02	18.31	18.98	5,473,140	+0.16(+0.83%)
Jan 13, 2009	19.13	19.44	18.63	18.82	3,412,402	-0.47(-2.44%)
Jan 12, 2009	19.27	19.42	19.19	19.29	2,876,366	+0.07(+0.38%)
Jan 09, 2009	19.76	19.79	19.16	19.22	3,965,836	-0.45(-2.27%)
Jan 08, 2009	19.76	19.78	19.49	19.67	5,603,252	-0.04(-0.18%)
Jan 07, 2009	19.96	20.10	19.59	19.70	2,902,899	-0.48(-2.37%)
Jan 06, 2009	20.31	20.65	19.97	20.18	3,785,883	-0.02(-0.09%)
Jan 05, 2009	19.82	20.28	19.71	20.20	4,307,589	+0.24(+1.21%)
Jan 02, 2009	19.35	20.07	19.18	19.96	0	+0.55(+2.83%)

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.