Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	17.55	18.16	17.55	17.89	1,648,681	+0.49(+2.79%)
Mar 30, 2009	17.47	17.69	17.14	17.40	1,705,250	-0.59(-3.29%)
Mar 26, 2009	17.48	18.05	17.31	18.00	1,397,011	+0.63(+3.63%)
Mar 25, 2009	17.13	17.86	16.92	17.37	1,616,684	+0.41(+2.39%)
Mar 24, 2009	17.02	17.34	16.96	16.96	967,503	-0.21(-1.20%)
Mar 23, 2009	16.69	17.18	16.62	17.17	1,558,310	+1.00(+6.18%)
Mar 20, 2009	16.54	16.57	15.94	16.17	1,276,367	-0.34(-2.04%)
Mar 19, 2009	16.59	16.65	16.33	16.50	1,311,942	+0.00(+0.03%)
Mar 18, 2009	16.32	16.81	16.28	16.50	1,464,103	-0.03(-0.20%)
Mar 17, 2009	16.08	16.54	15.92	16.53	987,405	+0.43(+2.67%)
Mar 16, 2009	16.26	16.58	16.07	16.10	1,286,907	-0.16(-1.00%)
Mar 13, 2009	16.03	16.36	15.87	16.27	0	+0.19(+1.19%)
Mar 12, 2009	15.25	16.23	15.08	16.07	1,438,978	+0.72(+4.68%)
Mar 11, 2009	15.23	15.54	14.96	15.36	2,180,047	+0.22(+1.48%)
Mar 10, 2009	14.53	15.25	14.50	15.13	1,392,098	+0.77(+5.36%)
Mar 09, 2009	15.23	15.23	14.20	14.36	2,531,170	-0.98(-6.36%)
Mar 06, 2009	15.45	15.73	15.02	15.34	0	+0.00(+0.00%)
Mar 05, 2009	16.31	16.31	15.26	15.34	1,552,401	-1.20(-7.25%)
Mar 04, 2009	16.16	16.88	15.84	16.54	1,854,677	+0.83(+5.29%)
Mar 02, 2009	16.65	17.03	15.65	15.71	3,231,544	-1.48(-8.61%)
Feb 27, 2009	17.58	18.55	17.03	17.18	0	+0.56(+3.34%)
Feb 26, 2009	18.34	18.45	16.59	16.63	5,136,357	-1.53(-8.43%)
Feb 25, 2009	18.55	18.68	18.00	18.16	1,145,065	-0.42(-2.24%)
Feb 24, 2009	17.87	18.64	17.78	18.58	1,738,483	+0.71(+3.97%)
Feb 23, 2009	18.58	18.60	17.61	17.87	1,738,838	-0.67(-3.60%)
Feb 20, 2009	18.54	18.67	17.80	18.53	2,655,489	-0.09(-0.50%)
Feb 19, 2009	19.22	19.22	18.38	18.63	1,945,877	-0.28(-1.46%)
Feb 18, 2009	18.89	18.99	18.40	18.90	1,206,405	+0.17(+0.92%)
Feb 17, 2009	18.76	18.98	18.47	18.73	1,514,634	-0.52(-2.69%)
Feb 13, 2009	18.73	19.37	18.73	19.25	983,834	+0.30(+1.58%)
Feb 12, 2009	18.34	19.03	18.15	18.95	1,624,524	+0.39(+2.11%)
Feb 11, 2009	18.58	18.80	18.21	18.56	2,226,273	-0.38(-2.00%)
Feb 10, 2009	18.98	19.64	18.87	18.93	1,581,101	-0.17(-0.88%)
Feb 09, 2009	19.47	19.57	18.91	19.10	933,652	-0.45(-2.29%)
Feb 06, 2009	19.02	19.70	18.86	19.55	2,120,452	+0.51(+2.67%)
Feb 05, 2009	18.13	19.08	17.99	19.04	2,049,571	+0.89(+4.91%)
Feb 04, 2009	18.18	18.37	17.96	18.15	1,404,754	-0.03(-0.15%)
Feb 03, 2009	18.06	18.28	17.75	18.18	1,351,425	+0.19(+1.06%)
Feb 02, 2009	17.43	18.32	17.35	17.99	1,697,514	+0.33(+1.85%)
Jan 30, 2009	17.89	17.95	17.35	17.66	0	-0.27(-1.51%)
Jan 29, 2009	17.90	18.00	17.67	17.93	1,914,849	-0.06(-0.31%)
Jan 28, 2009	17.74	18.00	17.54	17.99	1,307,550	+0.52(+2.99%)
Jan 27, 2009	16.88	17.54	16.87	17.46	1,072,498	+0.60(+3.54%)
Jan 26, 2009	16.91	17.19	16.69	16.87	738,145	+0.02(+0.14%)
Jan 23, 2009	16.73	17.07	16.43	16.84	816,264	-0.33(-1.93%)
Jan 22, 2009	16.86	17.39	16.86	17.18	1,093,891	-0.08(-0.49%)
Jan 21, 2009	16.72	17.30	16.56	17.26	724,060	+0.56(+3.32%)
Jan 20, 2009	17.59	17.63	16.62	16.70	725,248	-0.97(-5.49%)
Jan 16, 2009	17.46	17.79	17.31	17.67	0	+0.44(+2.57%)
Jan 15, 2009	17.18	17.34	16.54	17.23	1,388,999	-0.01(-0.08%)
Jan 14, 2009	17.79	17.91	17.18	17.25	1,512,916	-0.74(-4.12%)
Jan 13, 2009	17.66	18.23	17.55	17.99	923,504	+0.33(+1.88%)
Jan 12, 2009	18.32	18.32	17.57	17.66	1,281,140	-0.75(-4.08%)
Jan 09, 2009	18.45	18.51	17.87	18.41	897,694	-0.08(-0.45%)
Jan 08, 2009	18.18	18.71	17.86	18.49	1,411,327	+0.24(+1.33%)
Jan 07, 2009	17.96	18.85	17.80	18.25	1,951,872	+0.05(+0.28%)
Jan 06, 2009	17.99	18.38	17.67	18.20	1,725,413	+0.28(+1.59%)
Jan 05, 2009	17.74	17.99	17.44	17.91	1,518,121	+0.13(+0.71%)
Jan 02, 2009	17.60	17.87	17.12	17.79	0	+0.26(+1.46%)

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.