Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	14.81	14.99	14.76	14.86	13,562	+0.21(+1.46%)
Mar 30, 2009	14.66	14.66	14.57	14.65	6,582	-0.64(-4.18%)
Mar 26, 2009	15.06	15.29	15.06	15.29	1,362	+0.38(+2.56%)
Mar 25, 2009	14.89	15.06	14.59	14.90	20,699	-0.06(-0.41%)
Mar 24, 2009	14.84	14.97	14.84	14.97	2,058	+0.33(+2.24%)
Mar 23, 2009	14.65	14.65	14.64	14.64	5,556	+0.33(+2.29%)
Mar 20, 2009	14.51	14.51	14.20	14.31	4,949	-0.20(-1.40%)
Mar 19, 2009	14.44	14.68	14.51	14.51	3,511	-0.16(-1.11%)
Mar 18, 2009	14.44	14.68	14.44	14.68	2,594	+0.29(+1.99%)
Mar 17, 2009	14.24	14.39	14.23	14.39	13,657	+0.07(+0.51%)
Mar 16, 2009	14.23	14.32	14.21	14.32	1,015	+0.23(+1.60%)
Mar 13, 2009	14.14	14.14	14.05	14.09	0	+0.01(+0.06%)
Mar 12, 2009	13.61	14.08	13.61	14.08	1,917	+0.52(+3.87%)
Mar 11, 2009	13.64	13.67	13.56	13.56	4,964	+0.08(+0.59%)
Mar 10, 2009	13.16	13.48	13.16	13.48	1,152	+0.57(+4.39%)
Mar 09, 2009	12.98	13.22	12.90	12.91	16,661	-0.18(-1.40%)
Mar 06, 2009	13.00	13.10	12.84	13.10	0	-0.02(-0.18%)
Mar 05, 2009	13.36	13.36	13.04	13.12	6,833	-0.51(-3.75%)
Mar 04, 2009	13.37	13.63	13.37	13.63	2,272	+0.35(+2.64%)
Mar 02, 2009	13.53	13.53	13.27	13.28	8,282	-0.79(-5.59%)
Feb 27, 2009	13.83	14.07	13.83	14.07	0	-0.06(-0.41%)
Feb 26, 2009	14.51	14.51	14.12	14.12	2,104	-0.37(-2.57%)
Feb 25, 2009	14.39	14.50	14.26	14.50	2,543	+0.26(+1.80%)
Feb 24, 2009	14.24	14.28	14.20	14.24	7,694	+0.12(+0.88%)
Feb 23, 2009	14.36	14.36	14.12	14.12	85,356	-0.48(-3.28%)
Feb 21, 2009	14.44	14.75	14.44	14.59	0	+0.00(+0.00%)
Feb 20, 2009	14.44	14.75	14.44	14.59	16,251	-0.25(-1.67%)
Feb 19, 2009	14.86	14.96	14.84	14.84	2,433	+0.05(+0.36%)
Feb 18, 2009	14.79	14.79	14.79	14.79	225	-0.19(-1.30%)
Feb 17, 2009	14.83	15.00	14.76	14.98	3,746	-0.48(-3.10%)
Feb 14, 2009	15.45	15.46	15.37	15.46	0	+0.00(+0.00%)
Feb 13, 2009	15.45	15.46	15.37	15.46	11,949	+0.01(+0.06%)
Feb 12, 2009	15.09	15.45	15.04	15.45	3,667	+0.12(+0.75%)
Feb 11, 2009	15.27	15.35	15.27	15.34	5,269	+0.06(+0.41%)
Feb 10, 2009	15.73	15.73	15.28	15.28	7,483	-0.56(-3.53%)
Feb 09, 2009	15.78	15.84	15.76	15.84	2,148	-0.03(-0.17%)
Feb 06, 2009	15.71	15.86	15.71	15.86	5,005	+0.27(+1.73%)
Feb 05, 2009	15.29	15.59	15.29	15.59	9,049	+0.28(+1.85%)
Feb 04, 2009	15.59	15.59	15.31	15.31	3,341	+0.06(+0.39%)
Feb 03, 2009	15.11	15.28	15.11	15.25	739	+0.25(+1.65%)
Feb 02, 2009	15.05	15.09	14.97	15.00	2,414	-0.22(-1.48%)
Jan 30, 2009	15.34	15.34	15.22	15.23	0	-0.22(-1.41%)
Jan 29, 2009	15.61	15.64	15.45	15.45	2,453	-0.32(-2.02%)
Jan 28, 2009	15.55	15.80	15.51	15.76	4,652	+0.30(+1.95%)
Jan 27, 2009	15.38	15.46	15.38	15.46	6,032	+0.13(+0.87%)
Jan 26, 2009	15.34	15.44	15.25	15.33	1,992	+0.27(+1.80%)
Jan 24, 2009	14.92	15.15	14.92	15.06	0	+0.00(+0.00%)
Jan 23, 2009	14.92	15.15	14.92	15.06	1,857	-0.16(-1.03%)
Jan 22, 2009	15.06	15.21	15.06	15.21	1,915	+0.03(+0.18%)
Jan 21, 2009	14.84	15.19	14.84	15.19	3,450	+0.28(+1.89%)
Jan 20, 2009	15.43	15.45	14.91	14.91	2,246	-0.23(-1.51%)
Jan 16, 2009		15.13	15.13	15.13	0	+0.00(+0.00%)
Jan 15, 2009	14.92	15.17	14.82	15.13	7,943	+0.13(+0.89%)
Jan 14, 2009	15.08	15.13	15.00	15.00	2,732	-0.48(-3.09%)
Jan 13, 2009	15.51	15.58	15.47	15.48	4,779	-0.03(-0.17%)
Jan 12, 2009	15.62	15.62	15.45	15.51	4,218	-0.44(-2.74%)
Jan 10, 2009	16.07	16.07	15.87	15.94	0	+0.00(+0.00%)
Jan 09, 2009	16.07	16.07	15.87	15.94	2,501	-0.14(-0.87%)
Jan 08, 2009	16.00	16.08	15.98	16.08	1,240	+0.08(+0.53%)
Jan 07, 2009	16.23	16.23	16.00	16.00	2,053	-0.33(-2.04%)
Jan 06, 2009	16.32	16.46	16.31	16.33	25,839	+0.09(+0.58%)
Jan 05, 2009	16.29	16.30	16.24	16.24	1,936	-0.05(-0.30%)
Jan 02, 2009	16.12	16.29	16.12	16.29	0	+0.28(+1.77%)

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.