Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	17.00	17.29	16.63	16.86	313,163	+0.02(+0.10%)
Mar 30, 2009	17.16	17.16	16.23	16.85	513,449	-0.86(-4.87%)
Mar 26, 2009	17.06	17.82	16.85	17.71	418,545	+0.91(+5.39%)
Mar 25, 2009	16.35	17.21	16.17	16.80	381,412	+0.55(+3.40%)
Mar 24, 2009	16.66	16.90	16.20	16.25	339,196	-0.62(-3.68%)
Mar 23, 2009	16.35	16.87	16.26	16.87	222,397	+1.34(+8.66%)
Mar 20, 2009	16.08	16.26	15.37	15.53	341,932	-0.81(-4.96%)
Mar 19, 2009	16.23	16.47	15.98	16.34	274,788	+0.39(+2.43%)
Mar 18, 2009	15.29	16.23	15.11	15.95	267,253	+0.62(+4.05%)
Mar 17, 2009	14.64	15.36	14.59	15.33	252,217	+0.53(+3.55%)
Mar 16, 2009	15.01	15.34	14.68	14.80	265,577	-0.17(-1.15%)
Mar 13, 2009	15.09	15.16	14.52	14.98	0	-0.06(-0.40%)
Mar 12, 2009	14.50	15.17	14.03	15.04	320,253	+0.50(+3.44%)
Mar 11, 2009	14.86	15.11	14.25	14.54	377,001	-0.18(-1.23%)
Mar 10, 2009	14.09	14.75	13.97	14.72	334,391	+0.96(+6.95%)
Mar 09, 2009	14.05	14.76	13.67	13.76	378,187	-0.61(-4.26%)
Mar 06, 2009	14.35	14.71	13.90	14.37	0	+0.37(+2.65%)
Mar 05, 2009	14.61	14.86	13.92	14.00	319,032	-1.03(-6.83%)
Mar 04, 2009	15.26	15.46	14.79	15.03	474,795	+0.50(+3.44%)
Mar 02, 2009	14.42	14.75	14.08	14.53	566,817	-0.10(-0.71%)
Feb 27, 2009	14.56	15.01	14.52	14.63	0	-0.22(-1.45%)
Feb 26, 2009	15.25	15.52	14.79	14.85	315,812	-0.29(-1.94%)
Feb 25, 2009	15.66	15.70	14.84	15.14	379,324	-0.70(-4.41%)
Feb 24, 2009	15.38	16.03	15.17	15.84	364,711	+0.73(+4.85%)
Feb 23, 2009	15.79	16.01	15.08	15.11	460,018	-0.76(-4.78%)
Feb 20, 2009	15.61	16.23	15.42	15.86	0	-0.08(-0.49%)
Feb 19, 2009	16.41	16.58	15.88	15.94	376,915	-0.41(-2.48%)
Feb 18, 2009	16.78	16.89	16.17	16.35	587,071	-0.40(-2.37%)
Feb 17, 2009	16.57	16.96	16.01	16.74	744,172	-0.31(-1.82%)
Feb 13, 2009	17.33	17.60	16.96	17.05	0	-0.28(-1.64%)
Feb 12, 2009	16.96	17.39	16.42	17.34	598,322	+0.36(+2.13%)
Feb 11, 2009	17.03	17.50	16.48	16.98	1,327,718	-1.04(-5.79%)
Feb 10, 2009	19.28	19.64	18.02	18.02	968,274	-1.45(-7.44%)
Feb 09, 2009	19.87	19.94	19.42	19.47	611,516	-0.47(-2.38%)
Feb 06, 2009	20.03	20.67	19.77	19.94	0	-0.16(-0.77%)
Feb 05, 2009	19.71	20.63	19.36	20.10	374,834	+0.29(+1.48%)
Feb 04, 2009	19.64	20.59	19.48	19.80	412,573	+0.16(+0.83%)
Feb 03, 2009	19.65	19.92	19.20	19.64	301,949	+0.12(+0.62%)
Feb 02, 2009	18.98	19.84	18.71	19.52	379,102	+0.31(+1.62%)
Jan 30, 2009	20.49	20.82	19.11	19.21	0	-1.16(-5.67%)
Jan 29, 2009	20.69	20.80	20.23	20.36	152,559	-0.74(-3.51%)
Jan 28, 2009	20.48	21.31	20.30	21.11	254,420	+1.10(+5.52%)
Jan 27, 2009	19.48	20.13	19.42	20.00	129,614	+0.53(+2.75%)
Jan 26, 2009	19.16	20.03	19.03	19.47	271,243	+0.31(+1.62%)
Jan 23, 2009	18.55	19.66	18.54	19.16	0	-0.16(-0.85%)
Jan 22, 2009	19.88	19.88	18.68	19.32	391,288	-0.80(-3.98%)
Jan 21, 2009	19.50	20.23	18.83	20.12	319,815	+0.97(+5.04%)
Jan 20, 2009	20.55	20.64	19.08	19.16	477,309	-1.75(-8.37%)
Jan 16, 2009	21.02	21.09	20.05	20.91	0	+0.34(+1.63%)
Jan 15, 2009	19.89	20.71	19.31	20.57	413,363	+0.63(+3.16%)
Jan 14, 2009	20.55	20.55	19.79	19.94	269,731	-0.95(-4.54%)
Jan 13, 2009	20.39	20.97	20.30	20.89	433,854	+0.42(+2.06%)
Jan 12, 2009	20.69	20.88	20.18	20.47	345,746	-0.58(-2.75%)
Jan 09, 2009	22.26	22.26	20.79	21.05	283,215	-1.10(-4.98%)
Jan 08, 2009	21.61	22.26	21.49	22.15	308,056	+0.05(+0.23%)
Jan 07, 2009	22.43	22.81	21.67	22.10	400,370	-0.65(-2.84%)
Jan 06, 2009	22.76	23.10	22.14	22.74	475,779	+0.22(+0.96%)
Jan 05, 2009	22.30	22.85	22.13	22.53	356,561	+0.16(+0.73%)
Jan 02, 2009	21.53	22.55	21.16	22.36	0	+0.84(+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.