Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	15.28	15.90	15.09	15.59	637,133	+0.59(+3.96%)
Mar 30, 2009	15.49	15.49	14.76	14.99	616,907	-1.55(-9.34%)
Mar 26, 2009	16.42	16.72	16.14	16.54	748,747	+0.27(+1.63%)
Mar 25, 2009	15.97	16.52	15.42	16.27	1,179,000	+0.44(+2.80%)
Mar 24, 2009	16.38	16.64	15.82	15.83	1,311,586	-0.67(-4.06%)
Mar 23, 2009	15.72	16.50	15.68	16.50	632,955	+1.85(+12.59%)
Mar 20, 2009	15.12	15.12	14.58	14.66	780,002	-0.28(-1.88%)
Mar 19, 2009	16.31	16.31	14.91	14.94	1,592,564	-0.97(-6.07%)
Mar 18, 2009	14.82	15.96	14.74	15.90	1,552,665	+0.96(+6.43%)
Mar 17, 2009	14.19	14.96	14.01	14.94	1,064,028	+0.73(+5.13%)
Mar 16, 2009	14.77	15.01	14.19	14.21	1,709,806	-0.54(-3.64%)
Mar 13, 2009	14.80	14.83	14.25	14.75	0	+0.18(+1.23%)
Mar 12, 2009	13.80	14.66	13.45	14.57	811,926	+0.84(+6.13%)
Mar 11, 2009	13.67	13.96	13.31	13.73	876,136	+0.43(+3.22%)
Mar 10, 2009	12.13	13.32	12.13	13.30	855,617	+1.41(+11.85%)
Mar 09, 2009	11.77	12.25	11.77	11.89	670,239	-0.13(-1.10%)
Mar 06, 2009	12.40	12.52	11.67	12.02	0	-0.16(-1.28%)
Mar 05, 2009	12.74	12.78	12.17	12.18	340,063	-0.68(-5.27%)
Mar 04, 2009	12.72	13.19	12.52	12.86	332,784	+0.23(+1.85%)
Mar 02, 2009	13.00	13.07	12.55	12.62	550,180	-0.66(-4.98%)
Feb 27, 2009	13.39	13.78	13.25	13.29	0	-0.49(-3.56%)
Feb 26, 2009	14.17	14.30	13.67	13.78	305,780	-0.05(-0.34%)
Feb 25, 2009	13.89	14.31	13.53	13.82	346,995	-0.19(-1.33%)
Feb 24, 2009	13.08	14.03	12.93	14.01	314,955	+1.16(+9.03%)
Feb 23, 2009	13.78	13.99	12.84	12.85	372,854	-0.80(-5.88%)
Feb 20, 2009	13.28	13.90	13.01	13.65	551,315	-0.04(-0.28%)
Feb 19, 2009	14.05	14.33	13.65	13.69	400,210	-0.31(-2.22%)
Feb 18, 2009	14.28	14.28	13.63	14.00	201,302	+0.02(+0.11%)
Feb 17, 2009	14.34	14.50	13.99	13.99	353,201	-1.04(-6.94%)
Feb 13, 2009	15.13	15.26	14.90	15.03	550,773	-0.19(-1.23%)
Feb 12, 2009	14.75	15.26	14.49	15.22	216,116	+0.15(+0.98%)
Feb 11, 2009	14.77	15.16	14.67	15.07	149,075	+0.37(+2.49%)
Feb 10, 2009	15.44	15.78	14.56	14.70	604,557	-1.00(-6.35%)
Feb 09, 2009	15.57	15.82	15.32	15.70	251,367	+0.09(+0.60%)
Feb 06, 2009	15.34	15.68	15.25	15.61	320,959	+0.54(+3.57%)
Feb 05, 2009	14.41	15.33	14.41	15.07	370,957	+0.63(+4.37%)
Feb 04, 2009	14.24	14.80	14.24	14.44	272,268	+0.23(+1.64%)
Feb 03, 2009	13.94	14.34	13.85	14.20	397,405	+0.27(+1.96%)
Feb 02, 2009	13.61	13.99	13.47	13.93	424,874	-0.16(-1.11%)
Jan 30, 2009	14.52	14.66	13.90	14.09	0	-0.29(-2.00%)
Jan 29, 2009	14.92	14.95	14.34	14.38	187,184	-0.95(-6.20%)
Jan 28, 2009	14.49	15.35	14.49	15.33	244,647	+1.25(+8.85%)
Jan 27, 2009	13.95	14.12	13.70	14.08	144,872	+0.44(+3.20%)
Jan 26, 2009	13.93	14.45	13.42	13.64	1,605,026	-0.23(-1.68%)
Jan 23, 2009	12.84	13.95	12.84	13.88	1,169,313	+0.52(+3.91%)
Jan 22, 2009	13.23	13.93	12.85	13.36	589,092	-0.32(-2.34%)
Jan 21, 2009	12.61	13.71	12.47	13.67	331,278	+1.36(+11.07%)
Jan 20, 2009	13.64	13.64	12.28	12.31	640,041	-1.67(-11.92%)
Jan 16, 2009	14.23	14.26	13.26	13.98	448,663	+0.08(+0.56%)
Jan 15, 2009	14.01	14.28	13.20	13.90	637,792	-0.14(-1.00%)
Jan 14, 2009	14.53	14.55	13.87	14.04	356,438	-0.66(-4.50%)
Jan 13, 2009	14.36	14.88	14.29	14.70	705,193	+0.16(+1.07%)
Jan 12, 2009	15.19	15.19	14.34	14.55	207,403	-0.61(-4.01%)
Jan 09, 2009	15.69	15.69	15.15	15.15	307,534	-0.42(-2.70%)
Jan 08, 2009	15.40	15.66	15.30	15.57	627,486	+0.00(+0.00%)
Jan 07, 2009	15.96	16.02	15.48	15.57	176,308	-0.76(-4.63%)
Jan 06, 2009	16.13	16.50	15.96	16.33	190,994	+0.42(+2.64%)
Jan 05, 2009	15.64	16.21	15.58	15.91	145,131	+0.11(+0.69%)
Jan 02, 2009	15.33	15.94	15.12	15.80	0	+0.28(+1.81%)

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.