Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	16.64	17.12	16.59	16.90	138,985	+0.57(+3.52%)
Mar 30, 2009	16.35	16.48	16.14	16.32	125,168	-1.55(-8.66%)
Mar 26, 2009	17.73	17.99	17.60	17.87	226,386	+0.10(+0.54%)
Mar 25, 2009	17.55	17.87	17.34	17.77	139,029	+0.48(+2.76%)
Mar 24, 2009	17.46	17.76	17.27	17.30	58,091	-0.67(-3.73%)
Mar 23, 2009	17.52	17.96	17.50	17.96	112,964	+1.28(+7.65%)
Mar 20, 2009	16.95	17.05	16.66	16.69	151,891	-0.32(-1.89%)
Mar 19, 2009	17.45	17.47	16.94	17.01	214,449	-0.03(-0.16%)
Mar 18, 2009	16.30	17.14	16.12	17.04	163,063	+0.66(+4.05%)
Mar 17, 2009	15.89	16.38	15.83	16.37	145,197	+0.53(+3.34%)
Mar 16, 2009	16.03	16.28	15.84	15.84	190,079	+0.04(+0.28%)
Mar 13, 2009	15.76	15.80	15.43	15.80	0	+0.21(+1.34%)
Mar 12, 2009	14.94	15.68	14.81	15.59	164,858	+0.64(+4.29%)
Mar 11, 2009	15.17	15.35	14.75	14.95	600,314	+0.20(+1.37%)
Mar 10, 2009	14.38	14.85	14.38	14.75	650,660	+0.91(+6.55%)
Mar 09, 2009	13.71	14.11	13.69	13.84	264,695	-0.47(-3.26%)
Mar 06, 2009	14.32	14.54	13.99	14.31	0	+0.08(+0.59%)
Mar 05, 2009	14.50	14.65	14.07	14.22	120,641	-0.80(-5.32%)
Mar 04, 2009	15.01	15.30	14.80	15.02	699,427	+0.31(+2.10%)
Mar 02, 2009	15.01	15.16	14.66	14.71	206,296	-0.88(-5.63%)
Feb 27, 2009	15.46	15.96	15.46	15.59	0	-0.21(-1.35%)
Feb 26, 2009	16.12	16.26	15.80	15.80	413,856	+0.20(+1.30%)
Feb 25, 2009	15.70	15.85	15.20	15.60	227,392	-0.33(-2.05%)
Feb 24, 2009	15.34	16.02	15.31	15.93	166,861	+0.73(+4.81%)
Feb 23, 2009	15.91	16.03	15.16	15.20	215,730	-0.66(-4.15%)
Feb 20, 2009	15.52	16.06	15.51	15.85	332,460	-0.17(-1.05%)
Feb 19, 2009	16.46	16.52	15.99	16.02	461,346	-0.02(-0.11%)
Feb 18, 2009	16.11	16.20	15.85	16.04	81,035	+0.01(+0.03%)
Feb 17, 2009	16.13	16.28	15.99	16.03	137,048	-1.34(-7.74%)
Feb 13, 2009	17.46	17.59	17.31	17.38	289,904	-0.17(-0.99%)
Feb 12, 2009	17.06	17.55	16.94	17.55	284,270	-0.02(-0.10%)
Feb 11, 2009	17.73	17.78	17.32	17.57	193,831	+0.12(+0.68%)
Feb 10, 2009	18.21	18.43	17.37	17.45	212,606	-0.83(-4.52%)
Feb 09, 2009	18.31	18.39	18.09	18.28	75,371	+0.16(+0.90%)
Feb 06, 2009	17.94	18.28	17.93	18.12	88,902	+0.35(+1.95%)
Feb 05, 2009	17.48	18.05	17.19	17.77	249,227	+0.14(+0.78%)
Feb 04, 2009	17.57	18.04	17.51	17.63	183,690	-0.26(-1.45%)
Feb 03, 2009	17.50	18.06	17.41	17.89	111,493	+0.56(+3.21%)
Feb 02, 2009	17.01	17.54	17.01	17.33	181,763	-0.29(-1.63%)
Jan 30, 2009	17.82	17.92	17.51	17.62	0	-0.02(-0.13%)
Jan 29, 2009	18.15	18.16	17.60	17.64	378,842	-1.05(-5.60%)
Jan 28, 2009	18.58	18.89	18.49	18.69	307,047	+0.77(+4.30%)
Jan 27, 2009	17.60	18.01	17.43	17.92	202,745	+0.24(+1.37%)
Jan 26, 2009	17.67	18.05	17.43	17.68	212,341	+0.27(+1.55%)
Jan 23, 2009	16.79	17.54	16.66	17.41	289,788	+0.01(+0.03%)
Jan 22, 2009	17.31	17.61	17.01	17.40	712,317	-0.50(-2.80%)
Jan 21, 2009	17.39	17.92	17.15	17.90	417,063	+0.89(+5.26%)
Jan 20, 2009	17.75	17.84	16.97	17.01	245,217	-1.81(-9.60%)
Jan 16, 2009	19.13	19.20	18.31	18.81	132,883	-0.01(-0.06%)
Jan 15, 2009	18.59	19.00	18.16	18.83	522,098	+0.21(+1.12%)
Jan 14, 2009	18.75	18.81	18.46	18.62	479,770	-0.90(-4.61%)
Jan 13, 2009	19.35	19.57	19.26	19.52	212,398	-0.46(-2.28%)
Jan 12, 2009	20.43	20.43	19.80	19.97	213,558	-0.50(-2.43%)
Jan 09, 2009	20.99	20.99	20.42	20.47	233,637	-0.87(-4.08%)
Jan 08, 2009	21.13	21.37	20.90	21.34	213,430	+0.16(+0.74%)
Jan 07, 2009	21.28	21.46	20.97	21.18	640,909	-0.26(-1.21%)
Jan 06, 2009	21.32	21.56	21.06	21.44	892,214	+0.12(+0.55%)
Jan 05, 2009	21.11	21.51	21.07	21.32	260,195	-0.23(-1.07%)
Jan 02, 2009	21.21	21.63	21.17	21.55	0	+0.27(+1.27%)

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.