Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	13.15	13.64	11.98	12.41	17,452	-0.49(-3.81%)
Mar 30, 2009	13.76	14.13	12.47	12.90	9,929	-1.60(-11.02%)
Mar 26, 2009	14.50	14.93	14.38	14.50	3,051	+0.43(+3.06%)
Mar 25, 2009	14.44	14.99	13.52	14.07	8,276	-0.06(-0.44%)
Mar 24, 2009	14.32	14.93	13.82	14.13	13,846	-0.31(-2.13%)
Mar 23, 2009	14.26	14.44	14.26	14.44	6,642	+0.74(+5.38%)
Mar 20, 2009	15.18	15.48	13.09	13.70	11,687	-1.66(-10.80%)
Mar 19, 2009	15.67	15.67	15.12	15.36	2,556	-0.31(-1.96%)
Mar 18, 2009	16.16	16.40	14.62	15.67	6,140	-0.31(-1.92%)
Mar 17, 2009	17.20	17.20	15.91	15.98	11,705	-0.61(-3.70%)
Mar 16, 2009	15.73	16.96	15.36	16.59	16,980	+1.41(+9.31%)
Mar 13, 2009	14.44	15.61	14.26	15.18	0	+1.11(+7.86%)
Mar 12, 2009	12.90	15.91	12.60	14.07	20,526	+1.17(+9.05%)
Mar 11, 2009	13.15	13.64	12.66	12.90	6,209	+0.12(+0.96%)
Mar 10, 2009	12.60	12.90	12.47	12.78	11,299	+0.37(+2.97%)
Mar 09, 2009	11.86	12.78	11.86	12.41	4,666	+0.12(+1.00%)
Mar 06, 2009	12.41	13.46	11.37	12.29	0	+0.25(+2.07%)
Mar 05, 2009	12.90	12.90	11.67	12.04	5,911	-0.99(-7.57%)
Mar 04, 2009	13.58	13.82	12.47	13.03	11,742	+1.72(+15.22%)
Mar 02, 2009	12.41	12.72	10.14	11.31	18,806	-1.78(-13.62%)
Feb 27, 2009	13.15	13.82	13.09	13.09	0	-0.55(-4.05%)
Feb 26, 2009	13.89	14.19	13.52	13.64	6,353	-0.18(-1.33%)
Feb 25, 2009	14.32	14.62	13.82	13.82	4,981	-0.61(-4.26%)
Feb 24, 2009	13.21	14.44	13.21	14.44	16,903	+0.86(+6.33%)
Feb 23, 2009	13.76	14.32	13.27	13.58	10,253	+0.31(+2.32%)
Feb 20, 2009	14.69	14.69	12.29	13.27	56,141	-2.09(-13.60%)
Feb 19, 2009	17.02	17.53	13.95	15.36	55,936	-2.21(-12.59%)
Feb 18, 2009	19.60	19.66	17.02	17.57	54,383	-2.46(-12.27%)
Feb 17, 2009	21.51	21.63	18.92	20.03	48,910	-1.35(-6.32%)
Feb 13, 2009	21.20	22.12	21.20	21.38	16,329	+0.18(+0.87%)
Feb 12, 2009	21.63	21.63	20.71	21.20	23,902	-0.58(-2.68%)
Feb 11, 2009	21.08	21.94	20.58	21.78	18,916	+0.83(+3.96%)
Feb 10, 2009	22.06	23.66	20.95	20.95	15,851	-0.55(-2.57%)
Feb 09, 2009	21.38	22.06	21.20	21.51	3,283	+0.00(+0.00%)
Feb 06, 2009	21.32	21.57	20.89	21.51	8,235	+0.37(+1.74%)
Feb 05, 2009	21.14	21.44	20.28	21.14	7,171	-0.06(-0.29%)
Feb 04, 2009	21.14	21.51	20.89	21.20	8,527	+0.31(+1.47%)
Feb 03, 2009	21.08	21.44	20.58	20.89	5,473	+0.12(+0.59%)
Feb 02, 2009	21.32	21.32	20.28	20.77	6,037	-0.12(-0.59%)
Jan 30, 2009	21.08	21.44	20.58	20.89	0	-0.06(-0.29%)
Jan 29, 2009	21.51	21.69	20.71	20.95	12,287	-0.61(-2.85%)
Jan 28, 2009	21.44	22.06	21.01	21.57	26,089	+0.12(+0.57%)
Jan 27, 2009	21.69	21.81	20.89	21.44	17,933	+0.31(+1.45%)
Jan 26, 2009	19.97	21.81	19.60	21.14	50,060	+1.54(+7.84%)
Jan 23, 2009	19.17	19.60	17.88	19.60	18,414	+0.43(+2.24%)
Jan 22, 2009	19.42	19.79	18.80	19.17	3,205	+0.00(+0.00%)
Jan 21, 2009	19.23	19.72	19.11	19.17	1,806	+0.06(+0.32%)
Jan 20, 2009	19.97	20.34	18.43	19.11	6,131	-1.35(-6.61%)
Jan 16, 2009	20.95	21.20	20.15	20.46	4,443	+0.37(+1.83%)
Jan 15, 2009	19.54	20.40	19.23	20.09	10,463	+0.61(+3.15%)
Jan 14, 2009	20.03	20.22	19.23	19.48	4,312	-0.68(-3.35%)
Jan 13, 2009	19.60	20.15	19.29	20.15	4,660	+0.68(+3.47%)
Jan 12, 2009	21.75	21.81	19.11	19.48	14,565	-1.97(-9.17%)
Jan 09, 2009	22.49	22.49	21.26	21.44	9,072	-0.68(-3.06%)
Jan 08, 2009	21.87	22.30	21.57	22.12	5,136	+0.49(+2.27%)
Jan 07, 2009	21.20	22.00	21.08	21.63	5,454	+0.31(+1.44%)
Jan 06, 2009	21.20	23.04	20.89	21.32	18,764	+1.54(+7.76%)
Jan 05, 2009	22.24	22.24	19.79	19.79	46,404	-1.72(-8.00%)
Jan 02, 2009	17.70	21.87	17.70	21.51	0	+3.93(+22.38%)

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.