Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	18.40	19.17	18.54	19.17	91,079	+0.63(+3.40%)
Mar 30, 2009	17.92	18.54	17.31	18.54	123,025	+0.39(+2.15%)
Mar 26, 2009	18.45	18.15	18.13	18.15	69,853	+0.00(+0.00%)
Mar 25, 2009	17.74	18.15	17.31	18.15	52,716	+0.84(+4.85%)
Mar 24, 2009	16.70	17.31	16.80	17.31	125,624	+0.51(+3.04%)
Mar 23, 2009	16.11	16.80	16.76	16.80	109,910	+0.54(+3.32%)
Mar 20, 2009	16.26	16.70	16.26	16.26	55,608	-0.44(-2.63%)
Mar 19, 2009	17.99	17.20	16.70	16.70	100,666	-0.50(-2.91%)
Mar 18, 2009	17.35	18.13	17.20	17.20	64,178	-0.93(-5.13%)
Mar 17, 2009	18.54	18.15	17.98	18.13	120,532	-0.02(-0.11%)
Mar 16, 2009	19.40	19.40	17.71	18.15	94,039	-0.81(-4.27%)
Mar 13, 2009	19.99	19.99	18.90	18.96	105,075	-0.51(-2.62%)
Mar 12, 2009	16.94	19.92	16.81	19.47	110,080	+2.93(+17.71%)
Mar 11, 2009	15.41	16.95	15.41	16.54	121,313	+0.69(+4.35%)
Mar 10, 2009	15.00	16.00	15.00	15.85	150,417	+0.60(+3.93%)
Mar 09, 2009	15.01	15.72	15.01	15.25	77,408	-0.55(-3.48%)
Mar 06, 2009	16.60	17.00	15.38	15.80	42,497	-0.80(-4.82%)
Mar 05, 2009	18.15	18.15	16.60	16.60	33,461	-1.77(-9.64%)
Mar 04, 2009	19.45	19.57	18.37	18.37	109,474	-1.53(-7.69%)
Mar 02, 2009	19.94	19.94	19.05	19.90	45,741	+0.12(+0.61%)
Feb 27, 2009	19.60	19.96	19.19	19.78	50,546	-0.22(-1.10%)
Feb 26, 2009	19.53	20.22	19.53	20.00	51,239	+0.15(+0.76%)
Feb 25, 2009	19.28	20.15	19.25	19.85	126,977	+0.58(+3.01%)
Feb 24, 2009	20.00	20.44	19.07	19.27	94,247	-1.23(-6.00%)
Feb 23, 2009	22.01	22.11	20.33	20.50	70,443	-1.70(-7.66%)
Feb 20, 2009	22.65	22.78	22.20	22.20	31,755	-0.36(-1.60%)
Feb 19, 2009	22.50	23.08	22.50	22.56	59,177	-0.20(-0.88%)
Feb 18, 2009	22.50	22.91	22.40	22.76	40,680	-0.27(-1.17%)
Feb 17, 2009	22.01	23.03	22.01	23.03	38,462	-0.14(-0.60%)
Feb 13, 2009	22.77	23.69	22.77	23.17	32,547	+0.02(+0.09%)
Feb 12, 2009	23.49	23.49	22.77	23.15	47,922	-0.22(-0.94%)
Feb 11, 2009	24.77	24.78	23.37	23.37	71,481	-0.73(-3.03%)
Feb 10, 2009	24.75	24.77	24.10	24.10	47,985	+0.17(+0.71%)
Feb 09, 2009	24.02	24.10	23.69	23.93	10,299	-0.22(-0.91%)
Feb 06, 2009	23.89	24.15	23.62	24.15	23,445	+0.60(+2.55%)
Feb 05, 2009	23.00	23.71	22.68	23.55	21,843	+1.26(+5.65%)
Feb 04, 2009	22.65	23.43	22.29	22.29	41,441	-0.03(-0.13%)
Feb 03, 2009	21.80	22.34	21.59	22.32	39,773	+0.52(+2.39%)
Feb 02, 2009	22.98	22.98	21.40	21.80	36,122	-0.28(-1.27%)
Jan 30, 2009	22.68	22.68	21.76	22.08	82,992	+0.03(+0.14%)
Jan 29, 2009	22.82	22.82	22.04	22.05	78,265	-0.44(-1.96%)
Jan 28, 2009	22.27	22.49	21.85	22.49	55,312	+0.20(+0.90%)
Jan 27, 2009	22.48	22.65	21.25	22.29	265,197	+0.41(+1.87%)
Jan 26, 2009	23.15	23.15	21.50	21.88	28,223	-0.88(-3.87%)
Jan 23, 2009	23.00	23.19	22.15	22.76	51,820	+0.16(+0.71%)
Jan 22, 2009	23.00	23.35	22.03	22.60	51,742	-1.25(-5.24%)
Jan 21, 2009	22.76	23.95	22.72	23.85	91,125	+1.10(+4.84%)
Jan 20, 2009	24.11	24.38	22.00	22.75	118,800	-2.10(-8.45%)
Jan 19, 2009	25.30	25.51	24.55	24.85	31,684	-0.42(-1.66%)
Jan 16, 2009	25.44	26.00	25.27	25.27	70,689	-0.35(-1.37%)
Jan 15, 2009	24.02	25.70	24.02	25.62	73,520	+0.76(+3.06%)
Jan 14, 2009	25.00	25.50	22.51	24.86	152,045	-0.74(-2.89%)
Jan 13, 2009	25.89	26.23	25.02	25.60	86,845	-0.29(-1.12%)
Jan 12, 2009	26.29	26.44	25.55	25.89	67,876	-0.01(-0.04%)
Jan 09, 2009	25.51	26.34	25.13	25.90	123,357	+0.01(+0.04%)
Jan 08, 2009	26.04	26.53	25.77	25.89	55,001	-0.36(-1.37%)
Jan 07, 2009	27.24	27.24	25.68	26.25	74,807	-0.75(-2.78%)
Jan 06, 2009	27.75	27.75	26.66	27.00	48,165	-0.33(-1.21%)
Jan 05, 2009	27.00	27.92	26.76	27.33	68,713	-0.17(-0.62%)
Jan 02, 2009	27.03	28.46	27.03	27.50	19,212	-0.50(-1.79%)

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.