Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	20.40	20.69	20.40	20.69	299	+1.06(+5.41%)
Mar 30, 2009	19.86	20.01	19.62	19.63	10,296	-1.61(-7.60%)
Mar 26, 2009	21.09	21.39	21.09	21.25	3,089	+0.25(+1.20%)
Mar 25, 2009	20.86	21.00	20.86	20.99	7,586	+0.43(+2.11%)
Mar 24, 2009	20.37	20.78	20.32	20.56	4,615	+0.05(+0.23%)
Mar 23, 2009	20.47	20.51	20.46	20.51	2,771	+0.90(+4.61%)
Mar 20, 2009	19.87	19.95	19.61	19.61	4,576	-0.24(-1.19%)
Mar 19, 2009	19.84	20.04	19.84	19.84	5,935	+0.57(+2.94%)
Mar 18, 2009	18.50	19.28	18.44	19.28	2,098	+0.70(+3.80%)
Mar 17, 2009	18.19	18.57	18.14	18.57	5,357	+0.72(+4.01%)
Mar 16, 2009	18.26	18.42	17.86	17.86	1,026	+0.26(+1.48%)
Mar 13, 2009	17.55	17.62	17.42	17.60	0	+0.24(+1.38%)
Mar 12, 2009	16.91	17.36	16.91	17.36	2,831	+0.51(+3.05%)
Mar 11, 2009	16.95	17.02	16.84	16.84	1,280	+0.07(+0.44%)
Mar 10, 2009	16.54	16.77	16.53	16.77	10,732	+0.99(+6.31%)
Mar 09, 2009	15.99	16.09	15.77	15.77	1,797	-0.31(-1.94%)
Mar 06, 2009	16.19	16.21	15.94	16.09	0	+0.02(+0.12%)
Mar 05, 2009	16.39	16.39	16.07	16.07	1,216	-0.97(-5.72%)
Mar 04, 2009	16.76	17.04	16.76	17.04	1,839	+0.93(+5.80%)
Mar 02, 2009	16.43	16.63	16.07	16.11	4,374	-0.80(-4.74%)
Feb 27, 2009	16.98	17.21	16.91	16.91	0	-0.45(-2.58%)
Feb 26, 2009	17.57	17.57	17.36	17.36	1,999	-0.11(-0.63%)
Feb 25, 2009	17.61	17.61	17.17	17.47	1,797	-0.09(-0.51%)
Feb 24, 2009	17.49	17.55	17.14	17.55	3,658	+0.40(+2.33%)
Feb 23, 2009	17.52	17.52	17.07	17.15	9,460	-0.25(-1.46%)
Feb 20, 2009	17.05	17.41	17.05	17.41	2,581	-0.35(-1.95%)
Feb 19, 2009	18.02	18.20	17.67	17.76	20,109	+0.61(+3.53%)
Feb 18, 2009	17.03	17.15	17.03	17.15	2,795	+0.16(+0.92%)
Feb 17, 2009	17.23	17.33	16.99	16.99	4,167	-1.84(-9.75%)
Feb 13, 2009	18.36	18.83	18.36	18.83	5,143	+1.34(+7.63%)
Feb 12, 2009	17.69	18.07	17.50	17.50	4,549	-0.38(-2.15%)
Feb 11, 2009	17.98	17.98	17.88	17.88	862	+0.64(+3.70%)
Feb 10, 2009	18.67	18.67	17.23	17.24	6,659	-2.01(-10.44%)
Feb 09, 2009	19.05	19.25	18.99	19.25	2,260	+0.15(+0.80%)
Feb 06, 2009	18.50	19.10	18.50	19.10	1,322	+0.98(+5.42%)
Feb 05, 2009	17.95	18.36	17.85	18.12	2,846	-0.31(-1.67%)
Feb 04, 2009	18.53	18.89	18.20	18.42	4,504	-0.25(-1.33%)
Feb 03, 2009	18.48	18.69	18.31	18.67	3,770	+0.66(+3.65%)
Feb 02, 2009	17.55	18.05	17.55	18.01	2,847	+0.18(+1.00%)
Jan 30, 2009	17.94	18.02	17.76	17.84	0	-0.61(-3.33%)
Jan 29, 2009	18.45	18.45	18.45	18.45	1,348	-0.64(-3.37%)
Jan 28, 2009	18.91	19.36	18.91	19.09	1,498	+0.83(+4.57%)
Jan 27, 2009	18.38	18.45	18.11	18.26	3,077	+0.22(+1.21%)
Jan 26, 2009	18.40	18.49	17.96	18.04	6,070	+0.05(+0.29%)
Jan 23, 2009	17.40	18.12	17.40	17.99	10,519	-0.23(-1.25%)
Jan 22, 2009	18.12	18.36	17.91	18.22	17,098	-0.40(-2.13%)
Jan 21, 2009	18.60	18.61	18.07	18.61	1,847	+0.40(+2.21%)
Jan 20, 2009	19.82	19.82	18.21	18.21	1,836	-1.63(-8.21%)
Jan 16, 2009	20.12	20.12	19.76	19.84	3,517	-0.03(-0.17%)
Jan 15, 2009	19.36	20.49	18.72	19.87	70,781	+0.31(+1.57%)
Jan 14, 2009	19.86	19.86	19.36	19.56	4,814	-0.60(-2.95%)
Jan 13, 2009	20.45	20.45	20.03	20.16	1,225	-0.36(-1.74%)
Jan 12, 2009	20.76	20.76	20.52	20.52	1,589	-0.74(-3.49%)
Jan 09, 2009	21.72	21.72	21.26	21.26	2,245	-0.70(-3.19%)
Jan 08, 2009	21.40	21.96	21.40	21.96	70,531	+0.36(+1.67%)
Jan 07, 2009	22.17	22.17	21.56	21.60	5,809	-0.86(-3.85%)
Jan 06, 2009	22.01	22.49	21.97	22.46	19,833	+0.82(+3.81%)
Jan 05, 2009	20.72	22.08	20.72	21.64	17,063	-0.65(-2.93%)
Jan 02, 2009	21.57	22.29	21.55	22.29	0	+0.37(+1.67%)

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.