Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	17.73	18.24	17.71	17.93	13,125	+0.30(+1.68%)
Mar 30, 2009	18.10	18.11	17.52	17.63	26,840	-1.26(-6.69%)
Mar 26, 2009	18.76	18.92	18.53	18.90	23,443	+0.36(+1.92%)
Mar 25, 2009	18.62	18.98	17.97	18.54	22,231	+0.13(+0.73%)
Mar 24, 2009	18.74	18.90	18.38	18.41	39,093	-0.39(-2.08%)
Mar 23, 2009	18.14	18.80	18.08	18.80	27,211	+1.22(+6.97%)
Mar 20, 2009	17.96	17.96	17.47	17.57	28,186	-0.40(-2.21%)
Mar 19, 2009	18.48	18.48	17.97	17.97	51,899	-0.37(-2.02%)
Mar 18, 2009	17.58	18.39	17.35	18.34	41,406	+0.71(+4.05%)
Mar 17, 2009	17.07	17.63	16.97	17.63	50,213	+0.60(+3.52%)
Mar 16, 2009	17.43	17.67	17.03	17.03	178,980	-0.11(-0.67%)
Mar 13, 2009	17.19	17.19	16.75	17.14	0	+0.26(+1.55%)
Mar 12, 2009	16.10	16.92	15.96	16.88	43,206	+0.73(+4.54%)
Mar 11, 2009	16.39	16.41	15.96	16.15	44,350	+0.07(+0.46%)
Mar 10, 2009	15.33	16.07	15.28	16.07	76,928	+1.21(+8.14%)
Mar 09, 2009	14.79	15.17	14.79	14.86	74,529	-0.13(-0.89%)
Mar 06, 2009	15.32	15.32	14.57	15.00	0	-0.03(-0.18%)
Mar 05, 2009	15.55	15.55	14.86	15.02	56,656	-0.82(-5.18%)
Mar 04, 2009	15.79	16.13	15.52	15.84	87,728	+0.03(+0.17%)
Mar 02, 2009	16.27	16.39	15.25	15.82	73,890	-0.92(-5.51%)
Feb 27, 2009	16.83	17.13	16.70	16.74	0	-0.48(-2.81%)
Feb 26, 2009	17.71	17.93	17.15	17.22	50,441	-0.24(-1.35%)
Feb 25, 2009	17.44	17.84	17.07	17.46	73,499	-0.12(-0.69%)
Feb 24, 2009	16.78	17.64	16.71	17.58	118,485	+0.81(+4.86%)
Feb 23, 2009	17.58	17.58	16.76	16.76	41,413	-0.62(-3.56%)
Feb 20, 2009	17.19	17.56	16.86	17.38	104,336	-0.07(-0.42%)
Feb 19, 2009	18.04	18.08	17.44	17.46	62,118	-0.32(-1.82%)
Feb 18, 2009	17.96	18.12	17.60	17.78	123,985	-0.11(-0.64%)
Feb 17, 2009	18.45	18.45	17.89	17.89	94,928	-1.05(-5.54%)
Feb 13, 2009	19.22	19.32	18.94	18.94	27,245	-0.35(-1.81%)
Feb 12, 2009	19.19	19.29	18.65	19.29	59,247	-0.13(-0.69%)
Feb 11, 2009	19.18	19.55	19.17	19.43	76,083	+0.22(+1.16%)
Feb 10, 2009	20.38	20.39	19.12	19.21	74,761	-1.22(-5.96%)
Feb 09, 2009	20.30	20.57	20.24	20.42	23,630	+0.05(+0.23%)
Feb 06, 2009	19.78	20.42	19.67	20.38	32,641	+0.77(+3.95%)
Feb 05, 2009	19.22	19.85	19.18	19.60	33,865	+0.10(+0.52%)
Feb 04, 2009	19.80	20.01	19.42	19.50	35,628	-0.22(-1.09%)
Feb 03, 2009	19.64	19.87	19.46	19.72	40,355	+0.13(+0.69%)
Feb 02, 2009	19.56	19.73	19.29	19.58	36,062	-0.17(-0.89%)
Jan 30, 2009	20.50	20.50	19.58	19.76	0	-0.65(-3.17%)
Jan 29, 2009	20.91	20.92	20.38	20.40	48,392	-0.92(-4.32%)
Jan 28, 2009	21.14	21.39	20.96	21.33	66,707	+0.81(+3.97%)
Jan 27, 2009	20.32	20.59	20.21	20.51	58,387	+0.28(+1.36%)
Jan 26, 2009	20.65	20.80	20.04	20.24	39,887	-0.11(-0.53%)
Jan 23, 2009	19.89	20.35	19.51	20.34	78,837	+0.24(+1.17%)
Jan 22, 2009	20.02	20.50	19.76	20.11	104,516	-0.43(-2.10%)
Jan 21, 2009	20.22	20.54	19.58	20.54	113,933	+0.86(+4.38%)
Jan 20, 2009	21.04	21.04	19.67	19.68	196,742	-1.39(-6.58%)
Jan 16, 2009	21.23	21.23	20.51	21.06	40,995	+0.13(+0.64%)
Jan 15, 2009	20.92	21.10	20.15	20.93	63,681	+0.01(+0.03%)
Jan 14, 2009	21.32	21.33	20.76	20.92	61,699	-0.70(-3.24%)
Jan 13, 2009	21.54	21.79	21.37	21.62	34,284	-0.11(-0.50%)
Jan 12, 2009	22.03	22.05	21.58	21.73	30,916	-0.61(-2.74%)
Jan 09, 2009	22.99	23.00	22.34	22.34	89,446	-0.48(-2.09%)
Jan 08, 2009	22.70	22.85	22.53	22.82	29,558	+0.07(+0.30%)
Jan 07, 2009	23.26	23.26	22.70	22.75	24,744	-0.72(-3.07%)
Jan 06, 2009	23.57	23.65	23.17	23.47	47,533	+0.29(+1.25%)
Jan 05, 2009	23.25	23.50	23.09	23.18	107,983	-0.31(-1.32%)
Jan 02, 2009	23.14	23.59	22.72	23.49	0	+0.53(+2.31%)

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.