Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	19.78	20.37	19.69	20.00	1,024,850	+0.31(+1.57%)
Mar 30, 2009	19.07	19.73	19.07	19.69	1,033,089	-0.15(-0.76%)
Mar 26, 2009	19.59	19.85	19.22	19.84	1,024,785	+0.42(+2.16%)
Mar 25, 2009	19.56	19.72	19.00	19.42	967,284	+0.04(+0.21%)
Mar 24, 2009	19.71	19.93	19.38	19.38	1,210,508	-0.55(-2.76%)
Mar 23, 2009	19.49	19.94	19.48	19.93	2,174,848	+1.06(+5.62%)
Mar 20, 2009	18.89	19.34	18.83	18.87	1,311,432	+0.13(+0.69%)
Mar 19, 2009	18.99	19.14	18.62	18.74	1,511,579	+0.48(+2.61%)
Mar 18, 2009	18.24	18.39	17.80	18.26	1,234,245	-0.04(-0.20%)
Mar 17, 2009	17.80	18.30	17.61	18.30	840,976	+0.59(+3.33%)
Mar 16, 2009	17.81	18.03	17.65	17.71	1,235,318	-0.01(-0.06%)
Mar 13, 2009	17.51	17.78	16.91	17.72	0	+0.36(+2.07%)
Mar 12, 2009	16.91	17.46	16.71	17.36	1,535,169	+0.45(+2.66%)
Mar 11, 2009	17.75	17.75	16.59	16.91	2,078,306	-0.72(-4.08%)
Mar 10, 2009	18.09	18.09	17.24	17.63	2,361,068	-0.11(-0.62%)
Mar 09, 2009	17.96	18.16	17.61	17.74	1,368,903	-0.32(-1.77%)
Mar 06, 2009	18.46	18.80	17.62	18.06	0	-0.19(-1.04%)
Mar 05, 2009	18.69	18.69	18.15	18.25	2,410,386	-0.63(-3.34%)
Mar 04, 2009	18.49	19.16	18.25	18.88	1,494,841	+0.61(+3.34%)
Mar 02, 2009	18.17	18.59	18.05	18.27	1,590,386	-0.13(-0.71%)
Feb 27, 2009	18.85	19.10	17.83	18.40	0	-0.72(-3.77%)
Feb 26, 2009	19.27	19.39	18.90	19.12	1,545,582	-0.03(-0.16%)
Feb 25, 2009	19.09	19.32	18.81	19.15	1,496,270	+0.02(+0.10%)
Feb 24, 2009	19.03	19.30	18.84	19.13	1,181,652	+0.19(+1.00%)
Feb 23, 2009	18.86	19.13	18.69	18.94	1,631,892	+0.15(+0.80%)
Feb 20, 2009	18.98	19.18	18.28	18.79	1,184,580	-0.41(-2.14%)
Feb 19, 2009	19.83	20.04	19.15	19.20	1,103,374	-0.63(-3.18%)
Feb 18, 2009	20.33	20.43	19.70	19.83	1,240,558	-0.47(-2.32%)
Feb 17, 2009	20.10	20.61	20.10	20.30	1,064,339	-0.43(-2.07%)
Feb 13, 2009	20.73	21.00	20.53	20.73	822,460	+0.04(+0.19%)
Feb 12, 2009	20.45	20.72	20.05	20.69	1,003,640	+0.00(+0.00%)
Feb 11, 2009	20.48	20.99	20.09	20.69	1,461,473	+0.34(+1.67%)
Feb 10, 2009	20.07	20.78	20.00	20.35	1,554,343	+0.09(+0.44%)
Feb 09, 2009	21.07	21.25	19.96	20.26	1,751,529	-0.93(-4.39%)
Feb 06, 2009	21.05	21.29	21.00	21.19	1,104,280	+0.14(+0.67%)
Feb 05, 2009	21.01	21.50	20.84	21.05	1,486,273	+0.02(+0.10%)
Feb 04, 2009	21.10	21.32	20.72	21.03	584,012	+0.08(+0.38%)
Feb 03, 2009	20.99	21.13	20.55	20.95	600,875	+0.04(+0.19%)
Feb 02, 2009	20.55	21.04	20.42	20.91	772,138	+0.17(+0.82%)
Jan 30, 2009	20.71	21.04	20.61	20.74	0	-0.01(-0.05%)
Jan 29, 2009	20.50	20.99	20.50	20.75	997,846	-0.06(-0.29%)
Jan 28, 2009	20.61	20.81	20.26	20.81	857,358	+0.41(+2.01%)
Jan 27, 2009	20.25	20.50	20.12	20.40	890,892	+0.28(+1.39%)
Jan 26, 2009	19.77	20.26	19.69	20.12	750,450	+0.46(+2.34%)
Jan 23, 2009	19.48	19.81	19.22	19.66	922,464	+0.01(+0.05%)
Jan 22, 2009	19.50	19.87	19.21	19.65	1,376,131	+0.01(+0.05%)
Jan 21, 2009	19.57	19.70	19.01	19.64	1,061,891	+0.24(+1.24%)
Jan 20, 2009	20.00	20.25	19.32	19.40	987,497	-0.62(-3.10%)
Jan 16, 2009	19.78	20.17	19.59	20.02	1,041,634	+0.44(+2.25%)
Jan 15, 2009	19.57	19.72	19.13	19.58	1,189,553	+0.07(+0.36%)
Jan 14, 2009	19.69	19.83	19.36	19.51	900,616	-0.40(-2.01%)
Jan 13, 2009	19.36	19.99	19.05	19.91	1,094,886	+0.48(+2.47%)
Jan 12, 2009	19.32	19.56	19.11	19.43	873,316	+0.06(+0.31%)
Jan 09, 2009	20.02	20.02	19.25	19.37	683,486	-0.56(-2.81%)
Jan 08, 2009	19.75	20.00	19.50	19.93	720,667	+0.12(+0.61%)
Jan 07, 2009	19.95	20.21	19.65	19.81	589,951	-0.27(-1.34%)
Jan 06, 2009	20.81	20.81	19.96	20.08	797,729	-0.66(-3.18%)
Jan 05, 2009	20.89	21.05	20.32	20.74	916,334	-0.24(-1.14%)
Jan 02, 2009	20.65	21.00	20.27	20.98	0	+0.39(+1.89%)

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.