Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	16.96	17.25	16.59	16.83	313,865	+0.02(+0.10%)
Mar 30, 2009	17.12	17.12	16.20	16.81	514,600	-0.86(-4.87%)
Mar 26, 2009	17.02	17.78	16.81	17.67	419,483	+0.90(+5.39%)
Mar 25, 2009	16.31	17.17	16.14	16.77	382,267	+0.55(+3.39%)
Mar 24, 2009	16.62	16.86	16.16	16.22	339,956	-0.62(-3.68%)
Mar 23, 2009	16.31	16.83	16.23	16.83	222,896	+1.34(+8.66%)
Mar 20, 2009	16.04	16.22	15.34	15.49	342,699	-0.81(-4.96%)
Mar 19, 2009	16.19	16.43	15.94	16.30	275,403	+0.39(+2.43%)
Mar 18, 2009	15.26	16.19	15.08	15.91	267,852	+0.62(+4.05%)
Mar 17, 2009	14.61	15.32	14.56	15.29	252,782	+0.52(+3.55%)
Mar 16, 2009	14.98	15.30	14.65	14.77	266,172	-0.17(-1.15%)
Mar 13, 2009	15.05	15.12	14.49	14.94	0	-0.06(-0.40%)
Mar 12, 2009	14.47	15.14	14.00	15.00	320,971	+0.50(+3.44%)
Mar 11, 2009	14.83	15.07	14.22	14.50	377,846	-0.18(-1.23%)
Mar 10, 2009	14.06	14.72	13.94	14.68	335,140	+0.95(+6.96%)
Mar 09, 2009	14.02	14.73	13.63	13.73	379,034	-0.61(-4.26%)
Mar 06, 2009	14.31	14.68	13.87	14.34	0	+0.37(+2.65%)
Mar 05, 2009	14.57	14.83	13.89	13.97	319,747	-1.02(-6.83%)
Mar 04, 2009	15.23	15.42	14.75	14.99	475,859	+0.50(+3.44%)
Mar 02, 2009	14.38	14.72	14.05	14.49	568,087	-0.10(-0.71%)
Feb 27, 2009	14.53	14.98	14.49	14.60	0	-0.22(-1.45%)
Feb 26, 2009	15.22	15.48	14.76	14.81	316,520	-0.29(-1.94%)
Feb 25, 2009	15.62	15.66	14.80	15.11	380,174	-0.70(-4.41%)
Feb 24, 2009	15.35	15.99	15.14	15.80	365,528	+0.73(+4.85%)
Feb 23, 2009	15.75	15.97	15.05	15.07	461,048	-0.76(-4.78%)
Feb 20, 2009	15.58	16.19	15.39	15.83	0	-0.08(-0.49%)
Feb 19, 2009	16.37	16.54	15.85	15.91	377,760	-0.40(-2.48%)
Feb 18, 2009	16.74	16.85	16.14	16.31	588,386	-0.40(-2.37%)
Feb 17, 2009	16.53	16.92	15.97	16.71	745,839	-0.31(-1.82%)
Feb 13, 2009	17.29	17.56	16.92	17.02	0	-0.28(-1.64%)
Feb 12, 2009	16.92	17.35	16.38	17.30	599,662	+0.36(+2.13%)
Feb 11, 2009	16.99	17.46	16.45	16.94	1,330,693	-1.04(-5.79%)
Feb 10, 2009	19.23	19.60	17.98	17.98	970,443	-1.45(-7.44%)
Feb 09, 2009	19.83	19.90	19.38	19.42	612,887	-0.47(-2.38%)
Feb 06, 2009	19.98	20.63	19.73	19.90	0	-0.15(-0.77%)
Feb 05, 2009	19.67	20.59	19.31	20.05	375,674	+0.29(+1.48%)
Feb 04, 2009	19.60	20.54	19.44	19.76	413,498	+0.16(+0.83%)
Feb 03, 2009	19.60	19.87	19.16	19.60	302,626	+0.12(+0.62%)
Feb 02, 2009	18.93	19.79	18.67	19.48	379,951	+0.31(+1.62%)
Jan 30, 2009	20.44	20.77	19.07	19.17	0	-1.15(-5.67%)
Jan 29, 2009	20.65	20.75	20.19	20.32	152,901	-0.74(-3.51%)
Jan 28, 2009	20.43	21.27	20.25	21.06	254,990	+1.10(+5.52%)
Jan 27, 2009	19.44	20.09	19.38	19.96	129,904	+0.53(+2.75%)
Jan 26, 2009	19.11	19.98	18.99	19.42	271,851	+0.31(+1.62%)
Jan 23, 2009	18.51	19.61	18.50	19.11	0	-0.16(-0.85%)
Jan 22, 2009	19.84	19.84	18.64	19.28	392,165	-0.80(-3.98%)
Jan 21, 2009	19.46	20.18	18.79	20.08	320,532	+0.96(+5.04%)
Jan 20, 2009	20.50	20.59	19.04	19.11	478,379	-1.75(-8.37%)
Jan 16, 2009	20.97	21.04	20.00	20.86	0	+0.34(+1.63%)
Jan 15, 2009	19.85	20.66	19.27	20.53	414,289	+0.63(+3.16%)
Jan 14, 2009	20.51	20.51	19.74	19.90	270,335	-0.95(-4.54%)
Jan 13, 2009	20.34	20.92	20.25	20.84	434,827	+0.42(+2.06%)
Jan 12, 2009	20.65	20.84	20.14	20.42	346,521	-0.58(-2.74%)
Jan 09, 2009	22.21	22.21	20.74	21.00	283,850	-1.10(-4.98%)
Jan 08, 2009	21.57	22.21	21.45	22.10	308,746	+0.05(+0.23%)
Jan 07, 2009	22.38	22.76	21.63	22.05	401,267	-0.65(-2.84%)
Jan 06, 2009	22.71	23.05	22.09	22.69	476,845	+0.22(+0.96%)
Jan 05, 2009	22.25	22.80	22.08	22.48	357,360	+0.16(+0.73%)
Jan 02, 2009	21.48	22.50	21.11	22.31	0	+0.83(+3.88%)

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.