Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	18.59	19.45	18.59	18.65	15,948	+0.17(+0.91%)
Mar 30, 2009	18.46	18.48	18.45	18.48	2,055	-0.42(-2.21%)
Mar 26, 2009	18.77	18.90	18.77	18.90	3,450	+0.20(+1.07%)
Mar 25, 2009	18.80	19.38	18.64	18.70	20,934	-0.21(-1.10%)
Mar 24, 2009	18.82	18.91	18.82	18.91	22,698	-0.06(-0.33%)
Mar 23, 2009	19.40	19.52	18.64	18.97	11,232	-0.23(-1.18%)
Mar 20, 2009	18.51	19.20	18.39	19.20	37,355	+0.58(+3.10%)
Mar 19, 2009	18.70	18.80	18.61	18.62	19,238	+0.04(+0.22%)
Mar 18, 2009	18.28	18.66	18.24	18.58	6,308	+0.36(+2.00%)
Mar 17, 2009	18.22	18.22	18.14	18.21	2,533	+0.05(+0.26%)
Mar 16, 2009	19.00	18.42	18.17	18.17	6,349	+0.00(+0.00%)
Mar 13, 2009	18.87	18.87	18.12	18.17	0	+0.01(+0.04%)
Mar 12, 2009	18.69	18.69	18.00	18.16	4,559	+0.19(+1.08%)
Mar 11, 2009	18.59	18.59	17.83	17.96	10,177	+0.18(+1.01%)
Mar 10, 2009	17.52	17.78	17.52	17.78	2,090	+0.40(+2.29%)
Mar 09, 2009	18.06	18.06	17.21	17.39	6,028	-0.25(-1.41%)
Mar 06, 2009	17.56	18.24	17.44	17.64	0	+0.03(+0.18%)
Mar 05, 2009	17.62	17.62	17.61	17.61	1,410	-0.17(-0.97%)
Mar 04, 2009	17.69	17.80	17.65	17.78	890	+0.19(+1.06%)
Mar 02, 2009	17.83	18.50	17.00	17.59	7,835	-0.42(-2.34%)
Feb 27, 2009	18.60	18.60	17.59	18.01	0	-0.09(-0.52%)
Feb 26, 2009	18.99	18.99	17.82	18.10	48,179	-0.11(-0.60%)
Feb 25, 2009	18.31	18.31	18.18	18.21	1,170	-0.08(-0.43%)
Feb 24, 2009	18.23	18.31	18.20	18.29	8,361	+0.12(+0.64%)
Feb 23, 2009	18.27	18.27	18.17	18.17	14,903	-0.14(-0.77%)
Feb 20, 2009	18.33	18.41	18.31	18.31	7,002	-0.18(-0.97%)
Feb 19, 2009	18.53	18.56	18.46	18.49	3,851	-0.75(-3.91%)
Feb 18, 2009	19.31	19.31	18.42	19.25	4,258	+0.73(+3.94%)
Feb 17, 2009	18.63	18.67	18.52	18.52	5,789	-0.41(-2.18%)
Feb 13, 2009	19.06	19.06	18.93	18.93	5,139	+0.04(+0.21%)
Feb 12, 2009	18.93	19.03	18.72	18.89	2,129	-0.14(-0.74%)
Feb 11, 2009	18.97	19.09	18.82	19.03	2,376	+0.04(+0.21%)
Feb 10, 2009	20.05	20.05	18.90	18.99	6,669	-0.36(-1.85%)
Feb 09, 2009	20.35	20.35	19.22	19.35	8,322	+0.19(+1.02%)
Feb 06, 2009	19.06	19.31	19.06	19.16	3,598	+0.23(+1.19%)
Feb 05, 2009	19.10	19.10	18.92	18.93	3,270	-0.03(-0.16%)
Feb 04, 2009	19.16	19.16	18.96	18.96	4,345	-0.12(-0.65%)
Feb 03, 2009	18.93	19.20	18.88	19.09	11,658	+0.38(+2.04%)
Feb 02, 2009	19.70	19.70	18.27	18.70	33,246	-0.27(-1.44%)
Jan 30, 2009	18.88	18.98	18.76	18.98	0	-0.13(-0.69%)
Jan 29, 2009	19.26	19.28	19.11	19.11	5,291	-0.27(-1.37%)
Jan 28, 2009	19.32	19.38	19.30	19.38	827	-0.07(-0.36%)
Jan 27, 2009	19.05	19.45	19.05	19.45	13,625	+0.39(+2.05%)
Jan 26, 2009	18.98	19.06	18.74	19.06	1,487	-0.48(-2.44%)
Jan 23, 2009	17.86	19.53	18.56	19.53	7,431	+0.72(+3.81%)
Jan 22, 2009	18.83	18.83	18.81	18.81	1,537	-0.23(-1.19%)
Jan 21, 2009	18.86	19.61	18.71	19.04	8,672	+0.12(+0.66%)
Jan 20, 2009	19.09	19.61	18.92	18.92	7,313	-0.39(-2.00%)
Jan 16, 2009	19.23	19.30	19.23	19.30	2,216	+0.15(+0.77%)
Jan 15, 2009	19.06	19.27	19.03	19.15	1,309	-0.05(-0.27%)
Jan 14, 2009	20.12	20.12	19.10	19.20	12,956	-0.26(-1.32%)
Jan 13, 2009	19.84	19.84	19.31	19.46	10,508	-0.19(-0.95%)
Jan 12, 2009	20.27	20.27	19.31	19.65	28,817	-0.04(-0.20%)
Jan 09, 2009	19.64	19.70	19.61	19.69	3,320	+0.03(+0.13%)
Jan 08, 2009	19.73	19.80	19.66	19.66	7,819	-0.06(-0.32%)
Jan 07, 2009	19.67	19.82	19.67	19.72	4,508	-0.29(-1.45%)
Jan 06, 2009	19.95	20.01	19.80	20.01	9,694	-0.61(-2.95%)
Jan 05, 2009	19.79	20.62	19.77	20.62	131,039	+0.68(+3.40%)
Jan 02, 2009	19.91	19.94	19.91	19.94	0	+0.09(+0.43%)

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.