Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	14.53	14.88	14.44	14.66	590,972	+0.29(+1.98%)
Mar 30, 2009	14.08	14.42	13.95	14.38	703,356	-0.08(-0.53%)
Mar 26, 2009	14.41	14.51	14.18	14.45	519,190	+0.26(+1.81%)
Mar 25, 2009	14.17	14.44	13.94	14.20	588,160	+0.17(+1.19%)
Mar 24, 2009	14.13	14.27	13.94	14.03	645,594	-0.32(-2.23%)
Mar 23, 2009	14.00	14.35	13.99	14.35	513,669	+0.46(+3.30%)
Mar 20, 2009	13.90	14.20	13.77	13.89	739,200	+0.05(+0.35%)
Mar 19, 2009	13.72	13.95	13.47	13.84	916,946	+0.26(+1.89%)
Mar 18, 2009	13.29	13.68	13.11	13.59	1,023,899	+0.31(+2.36%)
Mar 17, 2009	13.34	13.45	13.13	13.27	1,205,799	-0.11(-0.83%)
Mar 16, 2009	13.27	13.78	13.20	13.38	843,541	+0.19(+1.48%)
Mar 13, 2009	12.92	13.22	12.92	13.19	0	+0.27(+2.10%)
Mar 12, 2009	12.68	13.02	12.57	12.92	483,577	+0.22(+1.70%)
Mar 11, 2009	12.95	13.08	12.66	12.70	761,953	-0.22(-1.72%)
Mar 10, 2009	12.93	13.05	12.79	12.92	846,194	+0.19(+1.53%)
Mar 09, 2009	12.88	13.08	12.67	12.73	780,874	-0.22(-1.72%)
Mar 06, 2009	12.93	13.29	12.72	12.95	0	+0.03(+0.22%)
Mar 05, 2009	13.43	13.43	12.86	12.92	1,136,086	-0.70(-5.10%)
Mar 04, 2009	13.58	13.81	13.20	13.62	1,009,635	-0.27(-1.95%)
Mar 02, 2009	14.33	14.41	13.88	13.89	898,456	-0.61(-4.22%)
Feb 27, 2009	13.99	14.82	13.84	14.50	0	+0.27(+1.90%)
Feb 26, 2009	14.77	14.85	14.19	14.23	977,976	-0.44(-3.03%)
Feb 25, 2009	14.54	14.79	14.37	14.68	1,153,461	+0.11(+0.76%)
Feb 24, 2009	14.57	14.69	14.43	14.57	854,597	+0.06(+0.43%)
Feb 23, 2009	15.16	15.16	14.45	14.50	1,020,625	-0.46(-3.07%)
Feb 20, 2009	15.01	15.41	14.84	14.96	1,373,253	-0.33(-2.14%)
Feb 19, 2009	16.06	16.06	15.08	15.29	1,737,036	-0.68(-4.27%)
Feb 18, 2009	16.57	16.57	15.87	15.97	898,014	-0.47(-2.83%)
Feb 17, 2009	16.76	16.80	16.38	16.44	789,530	-0.64(-3.75%)
Feb 13, 2009	17.17	17.44	17.08	17.08	810,486	-0.14(-0.81%)
Feb 12, 2009	17.19	17.24	16.89	17.21	1,056,788	-0.03(-0.16%)
Feb 11, 2009	17.75	17.76	17.18	17.24	772,696	-0.51(-2.86%)
Feb 10, 2009	18.19	18.34	17.71	17.75	725,264	-0.60(-3.26%)
Feb 09, 2009	18.40	18.62	18.03	18.35	564,077	-0.23(-1.23%)
Feb 06, 2009	18.29	18.70	17.95	18.58	531,286	+0.33(+1.79%)
Feb 05, 2009	18.13	18.38	17.94	18.25	585,175	+0.12(+0.65%)
Feb 04, 2009	18.24	18.45	17.89	18.13	776,844	-0.04(-0.23%)
Feb 03, 2009	18.13	18.26	17.83	18.17	833,249	+0.10(+0.58%)
Feb 02, 2009	17.73	18.13	17.61	18.07	965,593	+0.14(+0.78%)
Jan 30, 2009	18.13	18.40	17.86	17.93	0	-0.13(-0.73%)
Jan 29, 2009	18.08	18.38	17.89	18.06	370,970	-0.08(-0.42%)
Jan 28, 2009	18.34	18.34	17.94	18.14	497,405	-0.03(-0.19%)
Jan 27, 2009	17.90	18.33	17.81	18.17	411,072	+0.14(+0.77%)
Jan 26, 2009	17.69	18.23	17.59	18.03	450,502	+0.41(+2.33%)
Jan 23, 2009	17.36	17.69	17.17	17.62	950,246	-0.01(-0.04%)
Jan 22, 2009	17.28	17.81	17.28	17.63	1,194,434	+0.01(+0.04%)
Jan 21, 2009	17.74	17.78	17.19	17.62	1,142,554	+0.10(+0.56%)
Jan 20, 2009	17.95	18.05	17.46	17.53	1,350,479	-0.47(-2.59%)
Jan 16, 2009	17.83	18.15	17.68	17.99	0	+0.33(+1.89%)
Jan 15, 2009	17.57	17.80	17.30	17.66	876,389	+0.09(+0.51%)
Jan 14, 2009	17.49	17.94	17.36	17.57	1,351,745	-0.09(-0.51%)
Jan 13, 2009	17.42	17.85	17.33	17.66	808,987	+0.12(+0.67%)
Jan 12, 2009	17.40	17.65	17.36	17.54	613,623	+0.09(+0.52%)
Jan 09, 2009	17.51	17.61	17.01	17.45	835,277	-0.09(-0.52%)
Jan 08, 2009	17.33	17.55	17.11	17.54	699,240	+0.15(+0.88%)
Jan 07, 2009	17.46	17.67	17.30	17.39	543,066	-0.29(-1.65%)
Jan 06, 2009	17.70	17.94	17.52	17.68	714,302	+0.11(+0.63%)
Jan 05, 2009	17.88	17.88	17.30	17.57	865,071	-0.31(-1.71%)
Jan 02, 2009	17.41	17.97	17.30	17.87	0	+0.49(+2.80%)

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.