Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	15.52	16.16	15.52	15.93	4,869	+0.23(+1.48%)
Mar 30, 2009	15.72	15.78	15.45	15.70	8,089	-1.03(-6.16%)
Mar 26, 2009	16.36	16.86	16.32	16.73	7,981	+0.74(+4.63%)
Mar 25, 2009	15.01	16.25	15.01	15.99	9,633	+0.29(+1.85%)
Mar 24, 2009	15.60	15.99	15.60	15.70	7,496	-0.15(-0.95%)
Mar 23, 2009	15.54	15.85	15.54	15.85	20,355	+0.87(+5.84%)
Mar 20, 2009	15.51	15.58	14.92	14.98	5,571	-0.51(-3.32%)
Mar 19, 2009	15.60	15.71	15.46	15.49	5,980	-0.03(-0.19%)
Mar 18, 2009	14.90	16.39	14.90	15.52	9,772	+0.40(+2.65%)
Mar 17, 2009	14.62	15.12	14.48	15.12	7,784	+0.52(+3.58%)
Mar 16, 2009	14.80	15.03	14.60	14.60	10,857	-0.10(-0.70%)
Mar 13, 2009	15.00	15.00	14.56	14.70	0	-0.07(-0.47%)
Mar 12, 2009	13.87	14.77	13.87	14.77	30,713	+0.56(+3.94%)
Mar 11, 2009	13.13	14.42	13.13	14.21	12,695	+0.13(+0.92%)
Mar 10, 2009	13.75	14.08	13.53	14.08	15,058	+0.83(+6.26%)
Mar 09, 2009	13.68	13.76	13.25	13.25	11,478	-0.25(-1.85%)
Mar 06, 2009	13.89	14.00	13.33	13.50	0	-0.22(-1.59%)
Mar 05, 2009	14.15	14.18	13.56	13.72	37,392	-0.68(-4.73%)
Mar 04, 2009	13.99	14.64	13.99	14.40	24,519	+0.17(+1.19%)
Mar 02, 2009	14.80	14.80	14.22	14.23	15,116	-0.90(-5.95%)
Feb 27, 2009	15.07	15.43	15.07	15.13	0	-0.36(-2.32%)
Feb 26, 2009	15.95	15.95	15.38	15.49	5,026	-0.30(-1.87%)
Feb 25, 2009	16.01	16.01	15.49	15.79	25,144	-0.31(-1.95%)
Feb 24, 2009	15.64	16.99	15.49	16.10	12,499	+0.59(+3.80%)
Feb 23, 2009	16.42	16.42	15.51	15.51	17,580	-0.70(-4.32%)
Feb 20, 2009	15.64	16.51	15.64	16.21	14,676	-0.50(-3.02%)
Feb 19, 2009	16.99	17.00	16.39	16.71	12,623	-0.11(-0.68%)
Feb 18, 2009	17.09	17.09	16.65	16.83	18,468	-0.26(-1.52%)
Feb 17, 2009	17.00	17.09	16.90	17.09	18,297	-0.76(-4.26%)
Feb 13, 2009	17.78	18.06	17.68	17.85	21,931	+0.26(+1.48%)
Feb 12, 2009	17.41	17.59	17.29	17.59	63,686	-0.20(-1.12%)
Feb 11, 2009	17.91	17.95	17.58	17.79	8,178	-0.06(-0.34%)
Feb 10, 2009	18.52	18.64	17.71	17.85	18,165	-0.72(-3.88%)
Feb 09, 2009	18.80	18.80	18.51	18.57	6,134	-0.16(-0.85%)
Feb 06, 2009	18.45	18.80	18.45	18.73	3,621	+0.53(+2.92%)
Feb 05, 2009	17.77	18.34	17.64	18.20	9,807	+0.21(+1.16%)
Feb 04, 2009	17.89	18.34	17.89	17.99	55,481	+0.09(+0.50%)
Feb 03, 2009	19.12	19.12	17.61	17.90	26,624	+0.21(+1.20%)
Feb 02, 2009	17.47	17.73	17.35	17.69	10,737	+0.02(+0.11%)
Jan 30, 2009	18.23	18.29	17.67	17.67	0	-0.45(-2.48%)
Jan 29, 2009	18.32	18.35	18.09	18.12	8,091	-0.53(-2.84%)
Jan 28, 2009	18.54	18.84	18.44	18.65	5,789	+0.63(+3.49%)
Jan 27, 2009	17.96	18.11	17.86	18.02	6,781	+0.23(+1.29%)
Jan 26, 2009	17.17	18.06	17.17	17.79	8,650	+0.23(+1.33%)
Jan 23, 2009	17.55	17.94	17.53	17.56	6,997	-0.28(-1.57%)
Jan 22, 2009	17.70	17.95	17.40	17.84	6,402	-0.21(-1.18%)
Jan 21, 2009	17.77	18.05	17.39	18.05	4,326	+0.55(+3.14%)
Jan 20, 2009	18.54	18.54	17.46	17.50	9,135	-1.08(-5.81%)
Jan 16, 2009	18.67	18.70	17.95	18.58	14,301	+0.41(+2.26%)
Jan 15, 2009	17.70	18.50	17.49	18.17	24,574	+0.10(+0.55%)
Jan 14, 2009	18.42	18.42	17.92	18.07	36,041	-0.54(-2.91%)
Jan 13, 2009	18.76	18.92	18.61	18.61	14,209	-0.14(-0.74%)
Jan 12, 2009	19.58	19.58	18.66	18.75	10,136	-0.78(-4.01%)
Jan 09, 2009	20.20	20.20	19.37	19.53	6,162	-0.38(-1.89%)
Jan 08, 2009	19.63	19.95	19.63	19.91	7,715	+0.24(+1.24%)
Jan 07, 2009	20.10	20.10	19.57	19.67	11,978	-0.88(-4.27%)
Jan 06, 2009	21.53	21.53	20.21	20.54	24,284	+0.57(+2.86%)
Jan 05, 2009	20.91	20.91	19.72	19.97	7,613	-0.02(-0.11%)
Jan 02, 2009	19.65	20.06	19.51	19.99	0	+0.34(+1.74%)

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.