Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	15.42	15.71	15.25	15.34	316,270	+0.10(+0.67%)
Mar 30, 2009	15.49	15.51	15.05	15.24	368,045	-1.08(-6.64%)
Mar 26, 2009	15.80	16.35	15.80	16.32	326,699	+0.75(+4.83%)
Mar 25, 2009	15.68	16.02	15.14	15.57	318,504	+0.00(+0.01%)
Mar 24, 2009	15.41	15.86	15.39	15.57	409,233	-0.13(-0.84%)
Mar 23, 2009	15.25	15.70	15.23	15.70	381,958	+1.07(+7.28%)
Mar 20, 2009	15.08	15.14	14.53	14.63	430,381	-0.48(-3.20%)
Mar 19, 2009	15.27	15.49	15.07	15.12	346,681	-0.07(-0.49%)
Mar 18, 2009	14.79	15.41	14.55	15.19	663,625	+0.29(+1.95%)
Mar 17, 2009	14.53	14.91	14.36	14.90	549,510	+0.38(+2.61%)
Mar 16, 2009	14.57	14.99	14.51	14.52	535,490	+0.08(+0.58%)
Mar 13, 2009	14.63	14.67	14.20	14.44	0	+0.04(+0.24%)
Mar 12, 2009	13.79	14.50	13.64	14.40	407,409	+0.56(+4.07%)
Mar 11, 2009	13.89	14.12	13.68	13.84	909,094	+0.11(+0.77%)
Mar 10, 2009	13.05	13.76	12.94	13.74	1,221,039	+0.98(+7.70%)
Mar 09, 2009	12.68	13.17	12.66	12.75	1,162,132	-0.14(-1.06%)
Mar 06, 2009	13.05	13.29	12.59	12.89	0	-0.02(-0.17%)
Mar 05, 2009	13.16	13.36	12.84	12.91	908,801	-0.61(-4.50%)
Mar 04, 2009	13.42	13.75	13.16	13.52	475,438	+0.16(+1.19%)
Mar 02, 2009	13.90	13.93	13.29	13.36	666,470	-0.91(-6.39%)
Feb 27, 2009	14.36	14.62	14.14	14.27	0	-0.29(-2.03%)
Feb 26, 2009	15.12	15.12	14.51	14.57	386,341	-0.22(-1.52%)
Feb 25, 2009	14.93	15.08	14.59	14.79	581,462	-0.31(-2.04%)
Feb 24, 2009	14.83	15.23	14.49	15.10	635,950	+0.47(+3.22%)
Feb 23, 2009	15.43	15.50	14.59	14.63	345,966	-0.72(-4.68%)
Feb 20, 2009	15.43	15.52	14.99	15.35	396,260	-0.26(-1.69%)
Feb 19, 2009	16.00	16.17	15.54	15.61	306,225	-0.30(-1.88%)
Feb 18, 2009	16.09	16.28	15.73	15.91	394,927	-0.08(-0.50%)
Feb 17, 2009	16.34	16.34	15.88	15.99	269,878	-0.75(-4.47%)
Feb 13, 2009	16.83	17.10	16.72	16.74	265,879	-0.11(-0.63%)
Feb 12, 2009	16.64	16.84	16.27	16.84	408,127	-0.07(-0.42%)
Feb 11, 2009	17.01	17.09	16.71	16.91	345,480	+0.04(+0.26%)
Feb 10, 2009	17.58	17.72	16.73	16.87	222,352	-0.87(-4.89%)
Feb 09, 2009	17.48	17.84	17.36	17.74	333,147	+0.33(+1.87%)
Feb 06, 2009	17.01	17.56	16.99	17.41	222,854	+0.42(+2.46%)
Feb 05, 2009	16.69	17.19	16.50	16.99	362,409	+0.11(+0.65%)
Feb 04, 2009	16.93	17.25	16.80	16.88	588,427	+0.02(+0.10%)
Feb 03, 2009	16.69	16.95	16.58	16.87	386,645	+0.31(+1.86%)
Feb 02, 2009	16.62	16.70	16.33	16.56	208,455	-0.30(-1.80%)
Jan 30, 2009	17.36	17.39	16.73	16.86	0	-0.46(-2.64%)
Jan 29, 2009	17.69	17.73	17.27	17.32	145,694	-0.65(-3.60%)
Jan 28, 2009	17.90	18.11	17.71	17.97	321,314	+0.52(+3.00%)
Jan 27, 2009	17.20	17.53	17.16	17.44	249,657	+0.37(+2.14%)
Jan 26, 2009	17.04	17.42	16.84	17.08	254,820	+0.14(+0.81%)
Jan 23, 2009	16.84	17.23	16.73	16.94	263,770	-0.38(-2.21%)
Jan 22, 2009	17.05	17.49	16.85	17.32	280,149	-0.16(-0.93%)
Jan 21, 2009	17.28	17.50	16.81	17.49	138,162	+0.49(+2.87%)
Jan 20, 2009	17.83	17.83	16.94	17.00	262,298	-0.90(-5.02%)
Jan 16, 2009	18.01	18.06	17.36	17.90	151,122	+0.18(+1.02%)
Jan 15, 2009	17.55	17.91	17.01	17.72	293,447	+0.11(+0.60%)
Jan 14, 2009	17.90	17.91	17.47	17.61	157,341	-0.67(-3.66%)
Jan 13, 2009	18.43	18.56	18.02	18.28	321,793	-0.26(-1.40%)
Jan 12, 2009	18.98	18.98	18.39	18.54	137,163	-0.47(-2.49%)
Jan 09, 2009	19.39	19.43	18.88	19.01	137,009	-0.35(-1.79%)
Jan 08, 2009	19.21	19.39	19.03	19.36	248,746	+0.06(+0.31%)
Jan 07, 2009	19.72	19.72	19.18	19.30	189,137	-0.72(-3.58%)
Jan 06, 2009	19.81	20.17	19.78	20.01	138,251	+0.37(+1.91%)
Jan 05, 2009	19.59	19.82	19.42	19.64	111,517	-0.00(-0.02%)
Jan 02, 2009	19.10	19.78	18.91	19.64	0	+0.68(+3.60%)

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.