Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	15.54	15.67	15.48	15.56	265,275	+0.25(+1.60%)
Mar 30, 2009	15.18	15.35	15.12	15.31	251,977	-0.45(-2.88%)
Mar 26, 2009	15.47	15.89	15.44	15.77	469,264	+0.26(+1.69%)
Mar 25, 2009	15.35	15.62	15.23	15.51	942,173	+1.13(+7.89%)
Mar 24, 2009	14.38	14.53	14.34	14.37	528,886	-0.29(-1.95%)
Mar 23, 2009	14.36	14.70	14.33	14.66	556,457	+0.32(+2.24%)
Mar 20, 2009	14.20	14.36	14.05	14.34	1,012,366	-0.75(-4.98%)
Mar 19, 2009	15.24	15.26	15.02	15.09	694,862	-0.47(-3.00%)
Mar 18, 2009	14.92	15.71	14.88	15.55	901,149	-0.07(-0.44%)
Mar 17, 2009	15.40	15.67	15.28	15.62	485,216	+0.54(+3.60%)
Mar 16, 2009	15.19	15.34	14.96	15.08	1,050,027	-0.54(-3.47%)
Mar 13, 2009	15.53	15.71	15.47	15.62	0	+0.41(+2.72%)
Mar 12, 2009	15.11	15.28	14.91	15.21	1,061,282	+0.33(+2.24%)
Mar 11, 2009	14.09	14.98	13.79	14.87	1,079,361	-0.21(-1.36%)
Mar 10, 2009	15.53	15.56	14.88	15.08	591,349	-0.65(-4.14%)
Mar 09, 2009	15.73	16.02	15.61	15.73	366,602	-0.02(-0.10%)
Mar 06, 2009	16.04	16.10	15.50	15.75	0	-0.23(-1.46%)
Mar 05, 2009	16.35	16.37	15.86	15.98	276,070	-0.48(-2.93%)
Mar 04, 2009	15.94	16.60	15.92	16.46	1,053,074	+0.12(+0.74%)
Mar 02, 2009	16.70	16.88	16.25	16.34	850,475	+0.04(+0.22%)
Feb 27, 2009	16.51	16.63	16.20	16.31	0	-0.38(-2.29%)
Feb 26, 2009	17.13	17.19	16.68	16.69	758,058	-0.42(-2.44%)
Feb 25, 2009	17.34	17.44	17.00	17.11	267,946	-0.84(-4.66%)
Feb 24, 2009	17.81	17.96	17.57	17.94	301,226	+0.64(+3.69%)
Feb 23, 2009	17.93	17.97	17.20	17.30	277,322	-0.25(-1.42%)
Feb 20, 2009	17.38	17.66	17.27	17.55	0	+0.38(+2.20%)
Feb 19, 2009	17.59	17.66	17.15	17.17	171,366	-0.11(-0.63%)
Feb 18, 2009	17.51	17.52	17.12	17.28	209,809	-0.06(-0.32%)
Feb 17, 2009	17.59	17.61	17.34	17.34	186,119	-0.59(-3.27%)
Feb 13, 2009	18.01	18.09	17.89	17.93	103,107	-0.32(-1.74%)
Feb 12, 2009	17.87	18.24	17.77	18.24	252,474	+0.20(+1.11%)
Feb 11, 2009	17.85	18.15	17.84	18.04	222,391	+0.70(+4.03%)
Feb 10, 2009	17.63	17.79	17.15	17.34	430,318	-0.34(-1.93%)
Feb 09, 2009	17.91	17.96	17.53	17.68	429,519	-0.26(-1.46%)
Feb 06, 2009	17.76	18.10	17.74	17.95	443,287	-0.40(-2.17%)
Feb 05, 2009	18.13	18.57	18.05	18.34	593,080	+0.40(+2.24%)
Feb 04, 2009	18.10	18.43	17.83	17.94	469,376	-0.66(-3.52%)
Feb 03, 2009	18.28	18.69	18.16	18.60	249,666	+0.49(+2.71%)
Feb 02, 2009	17.81	18.23	17.78	18.11	195,579	+0.11(+0.63%)
Jan 30, 2009	18.24	18.31	17.93	17.99	0	-0.01(-0.07%)
Jan 29, 2009	18.29	18.38	17.93	18.01	183,340	-0.37(-2.01%)
Jan 28, 2009	18.29	18.48	18.17	18.38	202,449	+0.08(+0.42%)
Jan 27, 2009	18.35	18.43	18.13	18.30	255,703	+0.11(+0.62%)
Jan 26, 2009	18.28	18.60	18.06	18.19	202,364	+0.35(+1.94%)
Jan 23, 2009	17.46	17.99	17.35	17.84	349,040	+0.13(+0.75%)
Jan 22, 2009	17.52	17.75	17.35	17.71	388,834	-0.09(-0.50%)
Jan 21, 2009	17.43	17.85	17.21	17.80	663,082	+0.53(+3.05%)
Jan 20, 2009	17.62	17.63	17.17	17.27	263,300	-0.35(-1.96%)
Jan 16, 2009	17.78	17.87	17.37	17.62	0	-0.17(-0.97%)
Jan 15, 2009	17.49	17.94	17.22	17.79	739,922	+0.29(+1.68%)
Jan 14, 2009	17.49	17.54	17.20	17.50	256,310	-0.28(-1.58%)
Jan 13, 2009	17.60	17.86	17.59	17.78	254,235	-0.02(-0.14%)
Jan 12, 2009	17.94	17.94	17.70	17.80	174,968	-0.10(-0.58%)
Jan 09, 2009	18.20	18.20	17.78	17.91	387,424	-0.71(-3.82%)
Jan 08, 2009	18.32	18.67	18.18	18.62	359,893	+0.06(+0.30%)
Jan 07, 2009	18.54	18.64	18.34	18.56	401,637	+0.03(+0.15%)
Jan 06, 2009	18.50	18.59	18.19	18.53	281,090	-0.18(-0.99%)
Jan 05, 2009	18.61	18.75	18.51	18.72	187,360	-0.45(-2.33%)
Jan 02, 2009	19.21	19.27	18.92	19.16	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.