Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	15.01	15.24	14.67	15.01	3,813,081	+0.18(+1.21%)
Mar 30, 2009	15.27	15.49	14.62	14.83	3,111,044	-1.45(-8.93%)
Mar 26, 2009	16.04	16.30	15.72	16.28	4,037,816	+0.46(+2.89%)
Mar 25, 2009	15.84	16.28	15.11	15.83	5,812,110	+0.36(+2.36%)
Mar 24, 2009	15.42	15.92	15.06	15.46	4,586,055	-0.01(-0.04%)
Mar 23, 2009	14.78	15.47	14.78	15.47	4,276,416	+1.03(+7.13%)
Mar 20, 2009	15.28	15.28	14.26	14.44	6,468,508	-1.17(-7.47%)
Mar 19, 2009	15.33	15.82	15.18	15.60	9,987,960	+0.44(+2.91%)
Mar 18, 2009	14.46	15.18	14.32	15.16	6,994,654	+0.62(+4.27%)
Mar 17, 2009	13.55	14.56	13.51	14.54	6,277,817	+0.97(+7.14%)
Mar 16, 2009	13.22	14.35	13.21	13.57	7,207,158	+0.60(+4.66%)
Mar 13, 2009	12.53	13.05	12.46	12.97	0	+0.48(+3.88%)
Mar 12, 2009	11.81	12.54	11.59	12.48	6,110,185	+0.65(+5.47%)
Mar 11, 2009	11.80	12.00	11.60	11.84	5,220,286	+0.17(+1.45%)
Mar 10, 2009	10.76	11.70	10.71	11.67	6,096,276	+1.07(+10.07%)
Mar 09, 2009	10.43	10.68	10.25	10.60	4,501,295	+0.06(+0.57%)
Mar 06, 2009	10.59	11.03	10.16	10.54	0	-0.05(-0.46%)
Mar 05, 2009	10.99	11.14	10.44	10.59	5,970,525	-0.82(-7.16%)
Mar 04, 2009	11.68	11.68	11.01	11.41	6,493,223	-0.56(-4.64%)
Mar 02, 2009	12.84	13.09	11.86	11.96	6,475,077	-1.19(-9.06%)
Feb 27, 2009	13.61	13.65	13.08	13.15	0	-0.57(-4.13%)
Feb 26, 2009	14.21	14.63	13.63	13.72	4,105,483	-0.34(-2.44%)
Feb 25, 2009	14.09	14.39	13.70	14.06	5,423,346	-0.14(-0.96%)
Feb 24, 2009	13.24	14.30	13.03	14.20	5,389,364	+1.08(+8.26%)
Feb 23, 2009	13.46	13.78	13.05	13.11	5,948,333	-0.45(-3.33%)
Feb 20, 2009	13.09	13.71	12.98	13.57	5,692,590	+0.14(+1.05%)
Feb 19, 2009	13.88	14.02	13.33	13.43	3,812,560	-0.33(-2.41%)
Feb 18, 2009	13.84	14.05	13.48	13.76	3,780,418	+0.01(+0.08%)
Feb 17, 2009	13.76	14.00	13.51	13.75	4,594,879	-0.47(-3.33%)
Feb 13, 2009	14.64	14.70	14.20	14.22	3,095,657	-0.29(-2.03%)
Feb 12, 2009	14.18	14.55	13.85	14.51	4,758,801	+0.22(+1.52%)
Feb 11, 2009	14.67	14.80	13.93	14.30	3,594,193	-0.16(-1.09%)
Feb 10, 2009	15.42	15.61	14.23	14.45	7,963,983	-1.15(-7.39%)
Feb 09, 2009	15.27	16.25	15.11	15.61	5,418,625	+0.35(+2.28%)
Feb 06, 2009	14.21	15.43	13.77	15.26	13,313,425	+0.36(+2.45%)
Feb 05, 2009	15.12	15.53	14.60	14.89	6,047,963	-0.48(-3.15%)
Feb 04, 2009	15.17	15.96	15.02	15.38	5,379,563	+0.35(+2.32%)
Feb 03, 2009	14.44	15.12	14.33	15.03	4,087,919	+0.59(+4.07%)
Feb 02, 2009	14.70	14.76	14.13	14.44	4,390,974	-0.44(-2.96%)
Jan 30, 2009	15.71	15.85	14.70	14.88	0	-0.74(-4.74%)
Jan 29, 2009	16.40	16.40	15.46	15.62	3,356,811	-0.92(-5.56%)
Jan 28, 2009	15.93	16.70	15.79	16.54	3,596,787	+0.91(+5.85%)
Jan 27, 2009	15.35	15.74	15.11	15.63	3,773,258	+0.35(+2.32%)
Jan 26, 2009	15.35	15.89	15.03	15.28	4,054,168	+0.01(+0.07%)
Jan 23, 2009	14.78	15.69	14.70	15.27	3,523,191	+0.16(+1.08%)
Jan 22, 2009	14.92	15.48	14.56	15.10	3,804,024	-0.11(-0.72%)
Jan 21, 2009	14.60	15.24	14.27	15.21	5,946,496	+0.70(+4.80%)
Jan 20, 2009	15.92	15.97	14.45	14.51	5,788,629	-1.48(-9.26%)
Jan 16, 2009	15.96	16.15	15.58	15.99	0	+0.23(+1.49%)
Jan 15, 2009	15.06	15.99	14.58	15.76	6,287,195	+0.74(+4.93%)
Jan 14, 2009	15.32	15.43	14.75	15.02	6,311,283	-0.78(-4.96%)
Jan 13, 2009	16.21	16.69	15.36	15.80	6,601,409	-0.51(-3.10%)
Jan 12, 2009	16.84	16.84	15.96	16.31	4,723,594	-0.56(-3.29%)
Jan 09, 2009	17.41	17.46	16.73	16.87	3,227,814	-0.56(-3.19%)
Jan 08, 2009	16.96	17.43	16.36	17.42	4,450,198	+0.40(+2.37%)
Jan 07, 2009	17.15	17.52	16.81	17.02	3,952,246	-0.42(-2.40%)
Jan 06, 2009	17.66	17.71	16.99	17.44	5,873,933	+0.05(+0.31%)
Jan 05, 2009	17.28	17.74	16.79	17.38	4,751,610	+0.02(+0.13%)
Jan 02, 2009	17.07	17.46	16.50	17.36	0	+0.70(+4.18%)

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.