Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	15.23	15.36	15.16	15.24	270,757	+0.24(+1.60%)
Mar 30, 2009	14.87	15.03	14.81	15.00	257,184	-0.45(-2.88%)
Mar 26, 2009	15.16	15.57	15.12	15.45	478,962	+0.26(+1.69%)
Mar 25, 2009	15.03	15.31	14.92	15.19	961,644	+1.11(+7.89%)
Mar 24, 2009	14.09	14.24	14.05	14.08	539,816	-0.28(-1.95%)
Mar 23, 2009	14.07	14.40	14.04	14.36	567,957	+0.32(+2.24%)
Mar 20, 2009	13.91	14.07	13.77	14.05	1,033,288	-0.74(-4.98%)
Mar 19, 2009	14.93	14.95	14.72	14.78	709,222	-0.46(-3.00%)
Mar 18, 2009	14.62	15.40	14.58	15.24	919,773	-0.07(-0.44%)
Mar 17, 2009	15.09	15.35	14.97	15.31	495,244	+0.53(+3.60%)
Mar 16, 2009	14.88	15.03	14.66	14.77	1,071,727	-0.53(-3.47%)
Mar 13, 2009	15.21	15.39	15.16	15.31	0	+0.41(+2.72%)
Mar 12, 2009	14.80	14.97	14.61	14.90	1,083,215	+0.33(+2.24%)
Mar 11, 2009	13.81	14.68	13.51	14.57	1,101,668	-0.20(-1.36%)
Mar 10, 2009	15.21	15.25	14.58	14.77	603,570	-0.64(-4.14%)
Mar 09, 2009	15.41	15.70	15.29	15.41	374,178	-0.02(-0.10%)
Mar 06, 2009	15.71	15.78	15.18	15.43	0	-0.23(-1.46%)
Mar 05, 2009	16.02	16.04	15.53	15.66	281,776	-0.47(-2.93%)
Mar 04, 2009	15.62	16.26	15.59	16.13	1,074,837	+0.12(+0.74%)
Mar 02, 2009	16.36	16.54	15.92	16.01	868,051	+0.04(+0.22%)
Feb 27, 2009	16.18	16.29	15.87	15.98	0	-0.37(-2.29%)
Feb 26, 2009	16.78	16.85	16.35	16.35	773,725	-0.41(-2.44%)
Feb 25, 2009	16.99	17.08	16.66	16.76	273,484	-0.82(-4.66%)
Feb 24, 2009	17.45	17.60	17.21	17.58	307,451	+0.63(+3.69%)
Feb 23, 2009	17.57	17.61	16.85	16.95	283,053	-0.24(-1.42%)
Feb 20, 2009	17.03	17.30	16.92	17.20	0	+0.37(+2.20%)
Feb 19, 2009	17.23	17.30	16.80	16.83	174,907	-0.11(-0.63%)
Feb 18, 2009	17.15	17.17	16.78	16.93	214,145	-0.06(-0.32%)
Feb 17, 2009	17.23	17.25	16.99	16.99	189,965	-0.57(-3.27%)
Feb 13, 2009	17.65	17.72	17.53	17.56	105,238	-0.31(-1.74%)
Feb 12, 2009	17.50	17.87	17.41	17.87	257,692	+0.20(+1.11%)
Feb 11, 2009	17.48	17.78	17.48	17.68	226,987	+0.69(+4.03%)
Feb 10, 2009	17.28	17.43	16.80	16.99	439,211	-0.33(-1.93%)
Feb 09, 2009	17.54	17.59	17.17	17.33	438,396	-0.26(-1.46%)
Feb 06, 2009	17.40	17.74	17.38	17.58	452,449	-0.39(-2.17%)
Feb 05, 2009	17.76	18.19	17.68	17.97	605,337	+0.39(+2.24%)
Feb 04, 2009	17.74	18.06	17.46	17.58	479,076	-0.64(-3.52%)
Feb 03, 2009	17.91	18.32	17.79	18.22	254,826	+0.48(+2.71%)
Feb 02, 2009	17.44	17.86	17.42	17.74	199,621	+0.11(+0.63%)
Jan 30, 2009	17.87	17.94	17.56	17.63	0	-0.01(-0.07%)
Jan 29, 2009	17.92	18.01	17.57	17.64	187,129	-0.36(-2.01%)
Jan 28, 2009	17.92	18.11	17.80	18.00	206,633	+0.07(+0.42%)
Jan 27, 2009	17.98	18.05	17.76	17.93	260,987	+0.11(+0.62%)
Jan 26, 2009	17.91	18.22	17.70	17.82	206,547	+0.34(+1.94%)
Jan 23, 2009	17.11	17.63	17.00	17.48	356,253	+0.13(+0.75%)
Jan 22, 2009	17.17	17.39	17.00	17.35	396,870	-0.09(-0.50%)
Jan 21, 2009	17.08	17.49	16.87	17.44	676,785	+0.52(+3.05%)
Jan 20, 2009	17.26	17.28	16.82	16.92	268,741	-0.34(-1.96%)
Jan 16, 2009	17.42	17.51	17.02	17.26	0	-0.17(-0.97%)
Jan 15, 2009	17.13	17.58	16.87	17.43	755,214	+0.29(+1.68%)
Jan 14, 2009	17.13	17.19	16.86	17.14	261,607	-0.28(-1.58%)
Jan 13, 2009	17.25	17.50	17.24	17.42	259,490	-0.02(-0.14%)
Jan 12, 2009	17.58	17.58	17.34	17.44	178,583	-0.10(-0.58%)
Jan 09, 2009	17.83	17.83	17.42	17.54	395,431	-0.70(-3.82%)
Jan 08, 2009	17.95	18.29	17.81	18.24	367,331	+0.06(+0.30%)
Jan 07, 2009	18.16	18.26	17.96	18.19	409,938	+0.03(+0.15%)
Jan 06, 2009	18.12	18.21	17.82	18.16	286,899	-0.18(-0.99%)
Jan 05, 2009	18.23	18.37	18.13	18.34	191,232	-0.44(-2.33%)
Jan 02, 2009	18.82	18.88	18.54	18.78	0	+0.19(+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.