Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	15.24	15.37	15.17	15.25	270,573	+0.24(+1.60%)
Mar 30, 2009	14.88	15.04	14.82	15.01	257,010	-0.45(-2.88%)
Mar 26, 2009	15.17	15.58	15.14	15.46	478,637	+0.26(+1.69%)
Mar 25, 2009	15.04	15.32	14.93	15.20	960,992	+1.11(+7.89%)
Mar 24, 2009	14.09	14.25	14.06	14.09	539,450	-0.28(-1.95%)
Mar 23, 2009	14.08	14.41	14.05	14.37	567,572	+0.32(+2.24%)
Mar 20, 2009	13.92	14.07	13.78	14.06	1,032,587	-0.74(-4.98%)
Mar 19, 2009	14.94	14.96	14.73	14.79	708,741	-0.46(-3.00%)
Mar 18, 2009	14.63	15.41	14.59	15.25	919,149	-0.07(-0.44%)
Mar 17, 2009	15.10	15.36	14.98	15.32	494,908	+0.53(+3.60%)
Mar 16, 2009	14.89	15.04	14.67	14.78	1,071,000	-0.53(-3.47%)
Mar 13, 2009	15.22	15.40	15.17	15.32	0	+0.41(+2.72%)
Mar 12, 2009	14.81	14.98	14.62	14.91	1,082,480	+0.33(+2.24%)
Mar 11, 2009	13.81	14.69	13.52	14.58	1,100,920	-0.20(-1.36%)
Mar 10, 2009	15.22	15.26	14.59	14.78	603,160	-0.64(-4.14%)
Mar 09, 2009	15.42	15.71	15.30	15.42	373,924	-0.02(-0.10%)
Mar 06, 2009	15.72	15.79	15.19	15.44	0	-0.23(-1.46%)
Mar 05, 2009	16.03	16.05	15.54	15.67	281,585	-0.47(-2.93%)
Mar 04, 2009	15.63	16.27	15.60	16.14	1,074,108	+0.12(+0.74%)
Mar 02, 2009	16.37	16.55	15.93	16.02	867,462	+0.04(+0.22%)
Feb 27, 2009	16.19	16.30	15.88	15.99	0	-0.37(-2.29%)
Feb 26, 2009	16.79	16.86	16.36	16.36	773,200	-0.41(-2.44%)
Feb 25, 2009	17.00	17.09	16.67	16.77	273,298	-0.82(-4.66%)
Feb 24, 2009	17.46	17.61	17.22	17.59	307,243	+0.63(+3.69%)
Feb 23, 2009	17.58	17.62	16.87	16.96	282,861	-0.24(-1.42%)
Feb 20, 2009	17.04	17.31	16.93	17.21	0	+0.37(+2.20%)
Feb 19, 2009	17.24	17.31	16.81	16.84	174,789	-0.11(-0.63%)
Feb 18, 2009	17.16	17.18	16.79	16.94	214,000	-0.06(-0.32%)
Feb 17, 2009	17.24	17.26	17.00	17.00	189,836	-0.58(-3.27%)
Feb 13, 2009	17.66	17.74	17.54	17.57	105,167	-0.31(-1.74%)
Feb 12, 2009	17.52	17.89	17.43	17.89	257,517	+0.20(+1.11%)
Feb 11, 2009	17.50	17.79	17.49	17.69	226,833	+0.69(+4.03%)
Feb 10, 2009	17.29	17.44	16.81	17.00	438,913	-0.34(-1.93%)
Feb 09, 2009	17.56	17.61	17.18	17.34	438,099	-0.26(-1.46%)
Feb 06, 2009	17.41	17.75	17.39	17.59	452,142	-0.39(-2.17%)
Feb 05, 2009	17.78	18.20	17.69	17.98	604,926	+0.39(+2.24%)
Feb 04, 2009	17.75	18.07	17.48	17.59	478,751	-0.64(-3.52%)
Feb 03, 2009	17.92	18.33	17.80	18.23	254,653	+0.48(+2.71%)
Feb 02, 2009	17.46	17.87	17.43	17.75	199,485	+0.11(+0.63%)
Jan 30, 2009	17.88	17.95	17.57	17.64	0	-0.01(-0.07%)
Jan 29, 2009	17.93	18.02	17.58	17.65	187,002	-0.36(-2.01%)
Jan 28, 2009	17.93	18.12	17.81	18.02	206,493	+0.07(+0.42%)
Jan 27, 2009	17.99	18.07	17.78	17.94	260,810	+0.11(+0.62%)
Jan 26, 2009	17.93	18.24	17.71	17.83	206,406	+0.34(+1.94%)
Jan 23, 2009	17.12	17.64	17.01	17.49	356,012	+0.13(+0.75%)
Jan 22, 2009	17.18	17.41	17.01	17.36	396,601	-0.09(-0.50%)
Jan 21, 2009	17.09	17.50	16.88	17.45	676,326	+0.52(+3.05%)
Jan 20, 2009	17.28	17.29	16.83	16.93	268,559	-0.34(-1.96%)
Jan 16, 2009	17.43	17.52	17.03	17.27	0	-0.17(-0.97%)
Jan 15, 2009	17.15	17.59	16.88	17.44	754,701	+0.29(+1.68%)
Jan 14, 2009	17.15	17.20	16.87	17.15	261,430	-0.28(-1.58%)
Jan 13, 2009	17.26	17.51	17.25	17.43	259,314	-0.02(-0.14%)
Jan 12, 2009	17.59	17.59	17.35	17.45	178,462	-0.10(-0.58%)
Jan 09, 2009	17.84	17.84	17.43	17.56	395,162	-0.70(-3.82%)
Jan 08, 2009	17.96	18.30	17.82	18.25	367,081	+0.06(+0.30%)
Jan 07, 2009	18.17	18.27	17.98	18.20	409,660	+0.03(+0.15%)
Jan 06, 2009	18.13	18.22	17.84	18.17	286,705	-0.18(-0.99%)
Jan 05, 2009	18.24	18.38	18.15	18.35	191,102	-0.44(-2.33%)
Jan 02, 2009	18.83	18.89	18.55	18.79	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.