Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	15.55	15.69	15.49	15.57	265,099	+0.25(+1.60%)
Mar 30, 2009	15.19	15.36	15.13	15.32	251,810	-0.45(-2.88%)
Mar 26, 2009	15.48	15.90	15.45	15.78	468,953	+0.26(+1.68%)
Mar 25, 2009	15.36	15.63	15.24	15.52	941,548	+1.13(+7.89%)
Mar 24, 2009	14.39	14.54	14.35	14.38	528,535	-0.29(-1.95%)
Mar 23, 2009	14.37	14.71	14.34	14.67	556,088	+0.32(+2.24%)
Mar 20, 2009	14.21	14.37	14.06	14.35	1,011,695	-0.75(-4.98%)
Mar 19, 2009	15.25	15.27	15.03	15.10	694,401	-0.47(-3.00%)
Mar 18, 2009	14.93	15.73	14.89	15.56	900,552	-0.07(-0.44%)
Mar 17, 2009	15.41	15.68	15.29	15.63	484,894	+0.54(+3.60%)
Mar 16, 2009	15.20	15.35	14.97	15.09	1,049,330	-0.54(-3.47%)
Mar 13, 2009	15.54	15.72	15.48	15.63	0	+0.41(+2.72%)
Mar 12, 2009	15.12	15.29	14.92	15.22	1,060,578	+0.33(+2.24%)
Mar 11, 2009	14.10	14.99	13.80	14.88	1,078,645	-0.21(-1.36%)
Mar 10, 2009	15.54	15.57	14.89	15.09	590,956	-0.65(-4.14%)
Mar 09, 2009	15.74	16.03	15.62	15.74	366,358	-0.02(-0.10%)
Mar 06, 2009	16.05	16.12	15.51	15.76	0	-0.23(-1.46%)
Mar 05, 2009	16.36	16.38	15.87	15.99	275,887	-0.48(-2.93%)
Mar 04, 2009	15.95	16.61	15.93	16.47	1,052,375	+0.12(+0.74%)
Mar 02, 2009	16.71	16.89	16.26	16.35	849,911	+0.04(+0.22%)
Feb 27, 2009	16.53	16.64	16.21	16.32	0	-0.38(-2.29%)
Feb 26, 2009	17.14	17.21	16.69	16.70	757,555	-0.42(-2.44%)
Feb 25, 2009	17.35	17.45	17.01	17.12	267,769	-0.84(-4.66%)
Feb 24, 2009	17.83	17.97	17.58	17.95	301,026	+0.64(+3.69%)
Feb 23, 2009	17.94	17.98	17.21	17.31	277,138	-0.25(-1.42%)
Feb 20, 2009	17.39	17.67	17.28	17.56	0	+0.38(+2.20%)
Feb 19, 2009	17.60	17.67	17.16	17.19	171,252	-0.11(-0.63%)
Feb 18, 2009	17.52	17.54	17.13	17.29	209,670	-0.06(-0.32%)
Feb 17, 2009	17.60	17.62	17.35	17.35	185,995	-0.59(-3.27%)
Feb 13, 2009	18.02	18.10	17.90	17.94	103,039	-0.32(-1.74%)
Feb 12, 2009	17.88	18.26	17.78	18.26	252,307	+0.20(+1.11%)
Feb 11, 2009	17.86	18.16	17.85	18.05	222,243	+0.70(+4.03%)
Feb 10, 2009	17.64	17.80	17.16	17.35	430,032	-0.34(-1.93%)
Feb 09, 2009	17.92	17.97	17.54	17.70	429,234	-0.26(-1.46%)
Feb 06, 2009	17.77	18.11	17.75	17.96	442,993	-0.40(-2.17%)
Feb 05, 2009	18.14	18.58	18.06	18.36	592,686	+0.40(+2.24%)
Feb 04, 2009	18.11	18.44	17.84	17.95	469,065	-0.66(-3.52%)
Feb 03, 2009	18.29	18.71	18.17	18.61	249,500	+0.49(+2.71%)
Feb 02, 2009	17.82	18.24	17.79	18.12	195,449	+0.11(+0.63%)
Jan 30, 2009	18.25	18.32	17.94	18.01	0	-0.01(-0.07%)
Jan 29, 2009	18.30	18.39	17.95	18.02	183,219	-0.37(-2.01%)
Jan 28, 2009	18.30	18.49	18.18	18.39	202,315	+0.08(+0.42%)
Jan 27, 2009	18.36	18.44	18.14	18.31	255,533	+0.11(+0.62%)
Jan 26, 2009	18.30	18.61	18.07	18.20	202,230	+0.35(+1.94%)
Jan 23, 2009	17.47	18.00	17.36	17.85	348,808	+0.13(+0.75%)
Jan 22, 2009	17.53	17.76	17.36	17.72	388,576	-0.09(-0.50%)
Jan 21, 2009	17.44	17.87	17.23	17.81	662,642	+0.53(+3.05%)
Jan 20, 2009	17.63	17.64	17.18	17.28	263,125	-0.35(-1.96%)
Jan 16, 2009	17.79	17.88	17.38	17.63	0	-0.17(-0.97%)
Jan 15, 2009	17.50	17.95	17.23	17.80	739,431	+0.29(+1.68%)
Jan 14, 2009	17.50	17.56	17.22	17.51	256,140	-0.28(-1.58%)
Jan 13, 2009	17.62	17.87	17.60	17.79	254,067	-0.02(-0.14%)
Jan 12, 2009	17.95	17.95	17.71	17.81	174,851	-0.10(-0.58%)
Jan 09, 2009	18.21	18.21	17.79	17.92	387,167	-0.71(-3.82%)
Jan 08, 2009	18.33	18.68	18.19	18.63	359,654	+0.06(+0.30%)
Jan 07, 2009	18.55	18.65	18.35	18.57	401,371	+0.03(+0.15%)
Jan 06, 2009	18.51	18.60	18.20	18.55	280,904	-0.18(-0.99%)
Jan 05, 2009	18.62	18.76	18.52	18.73	187,236	-0.45(-2.33%)
Jan 02, 2009	19.22	19.28	18.93	19.18	0	+0.20(+1.04%)

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.