Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	18.29	18.30	18.23	18.30	12,389	+0.02(+0.09%)
Mar 30, 2009	18.26	18.30	18.21	18.29	22,942	+0.16(+0.91%)
Mar 26, 2009	18.21	18.23	18.11	18.12	40,387	-0.03(-0.18%)
Mar 25, 2009	18.28	18.28	18.12	18.15	32,009	-0.09(-0.50%)
Mar 24, 2009	18.26	18.31	18.13	18.25	86,382	+0.05(+0.29%)
Mar 23, 2009	18.33	18.45	18.18	18.19	64,814	-0.10(-0.57%)
Mar 20, 2009	18.28	18.34	18.15	18.30	69,660	-0.06(-0.35%)
Mar 19, 2009	18.39	18.49	18.23	18.36	104,580	-0.07(-0.36%)
Mar 18, 2009	17.97	18.43	17.97	18.43	148,471	+0.37(+2.04%)
Mar 17, 2009	17.98	18.10	17.97	18.06	98,114	-0.06(-0.33%)
Mar 16, 2009	17.97	18.94	17.97	18.12	339,580	+0.04(+0.24%)
Mar 13, 2009	17.95	18.08	17.93	18.07	0	+0.05(+0.30%)
Mar 12, 2009	17.96	18.02	17.84	18.02	73,872	+0.16(+0.88%)
Mar 11, 2009	17.82	17.96	17.67	17.86	208,434	+0.27(+1.54%)
Mar 10, 2009	17.68	17.76	17.57	17.59	475,058	-0.01(-0.04%)
Mar 09, 2009	18.01	18.04	17.60	17.60	706,730	-0.46(-2.55%)
Mar 06, 2009	17.95	18.10	17.95	18.06	0	-0.07(-0.38%)
Mar 05, 2009	18.00	18.13	17.92	18.13	25,911	+0.10(+0.58%)
Mar 04, 2009	17.97	18.04	17.93	18.02	85,046	+0.09(+0.49%)
Mar 02, 2009	18.02	18.11	17.94	17.94	158,235	-0.19(-1.05%)
Feb 27, 2009	18.10	18.15	17.90	18.13	0	+0.00(+0.01%)
Feb 26, 2009	18.19	18.19	18.06	18.12	43,521	-0.08(-0.42%)
Feb 25, 2009	18.24	18.24	18.12	18.20	109,808	-0.01(-0.06%)
Feb 24, 2009	18.33	18.33	18.17	18.21	98,150	+0.05(+0.30%)
Feb 23, 2009	18.23	18.27	18.09	18.16	151,414	-0.09(-0.48%)
Feb 20, 2009	18.17	18.28	18.17	18.25	75,187	+0.12(+0.65%)
Feb 19, 2009	18.24	18.27	18.13	18.13	41,991	-0.13(-0.71%)
Feb 18, 2009	18.27	18.40	18.20	18.26	104,941	-0.02(-0.10%)
Feb 17, 2009	18.41	18.41	18.24	18.28	86,582	+0.07(+0.38%)
Feb 13, 2009	18.37	18.40	18.12	18.21	105,204	-0.18(-0.96%)
Feb 12, 2009	18.39	18.43	18.31	18.39	95,981	+0.14(+0.75%)
Feb 11, 2009	18.32	18.39	18.21	18.25	75,058	+0.04(+0.24%)
Feb 10, 2009	18.41	18.41	18.11	18.20	119,479	+0.05(+0.28%)
Feb 09, 2009	18.30	18.31	18.15	18.15	87,654	-0.01(-0.04%)
Feb 06, 2009	18.33	18.35	18.16	18.16	29,583	-0.21(-1.15%)
Feb 05, 2009	18.30	18.45	18.15	18.37	127,408	+0.11(+0.60%)
Feb 04, 2009	18.30	18.35	18.09	18.26	105,028	-0.15(-0.80%)
Feb 03, 2009	18.44	18.52	18.32	18.41	159,236	+0.06(+0.35%)
Feb 02, 2009	18.53	18.53	18.33	18.35	60,810	-0.10(-0.54%)
Jan 30, 2009	18.48	18.55	18.17	18.45	0	-0.03(-0.16%)
Jan 29, 2009	18.51	18.53	18.44	18.48	35,571	-0.05(-0.29%)
Jan 28, 2009	18.71	18.71	18.40	18.53	89,555	-0.16(-0.88%)
Jan 27, 2009	18.66	18.69	18.38	18.69	115,738	+0.30(+1.62%)
Jan 26, 2009	18.70	18.70	18.40	18.40	51,531	-0.17(-0.92%)
Jan 23, 2009	18.69	18.77	18.57	18.57	87,520	-0.12(-0.66%)
Jan 22, 2009	18.78	18.78	18.46	18.69	122,090	-0.07(-0.39%)
Jan 21, 2009	18.78	18.82	18.68	18.76	133,419	-0.16(-0.83%)
Jan 20, 2009	18.78	18.92	18.64	18.92	192,264	+0.03(+0.16%)
Jan 16, 2009	18.90	18.93	18.81	18.89	27,083	-0.03(-0.14%)
Jan 15, 2009	18.94	18.96	18.79	18.92	91,237	+0.02(+0.11%)
Jan 14, 2009	18.68	18.98	18.54	18.90	80,750	+0.30(+1.64%)
Jan 13, 2009	18.85	19.01	18.59	18.59	97,119	-0.25(-1.33%)
Jan 12, 2009	18.84	18.84	18.69	18.84	60,123	-0.01(-0.05%)
Jan 09, 2009	18.80	18.88	18.64	18.85	214,433	+0.24(+1.31%)
Jan 08, 2009	18.68	18.77	18.57	18.61	65,692	-0.04(-0.23%)
Jan 07, 2009	18.82	18.82	18.58	18.65	47,040	-0.13(-0.69%)
Jan 06, 2009	18.58	18.78	18.57	18.78	103,229	+0.09(+0.50%)
Jan 05, 2009	18.69	18.80	18.51	18.69	95,097	+0.14(+0.76%)
Jan 02, 2009	18.86	18.87	18.30	18.55	0	-0.07(-0.39%)

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.