Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	17.54	17.70	16.82	17.26	252,797	-0.05(-0.29%)
Mar 30, 2009	16.85	17.49	16.55	17.31	221,410	+0.01(+0.06%)
Mar 26, 2009	16.85	17.38	16.35	17.30	258,555	+1.10(+6.79%)
Mar 25, 2009	16.75	16.90	15.69	16.20	193,208	-0.03(-0.18%)
Mar 24, 2009	15.77	16.70	15.72	16.23	140,053	+0.28(+1.76%)
Mar 23, 2009	15.98	16.27	15.50	15.95	277,377	+0.66(+4.32%)
Mar 20, 2009	15.48	15.73	15.07	15.29	258,985	+0.02(+0.13%)
Mar 19, 2009	15.41	15.62	15.05	15.27	332,592	-0.14(-0.91%)
Mar 18, 2009	15.32	15.58	14.60	15.41	240,103	+0.05(+0.33%)
Mar 17, 2009	14.84	15.36	14.52	15.36	339,953	+0.55(+3.71%)
Mar 16, 2009	16.14	16.65	14.67	14.81	537,735	-1.14(-7.15%)
Mar 13, 2009	16.40	16.45	15.68	15.95	398,643	-0.35(-2.15%)
Mar 12, 2009	16.00	16.70	15.82	16.30	389,366	+0.30(+1.88%)
Mar 11, 2009	15.05	16.55	14.87	16.00	618,409	+1.62(+11.27%)
Mar 10, 2009	13.80	14.39	13.65	14.38	463,872	+0.93(+6.91%)
Mar 09, 2009	13.03	14.20	12.85	13.45	452,815	+0.46(+3.54%)
Mar 06, 2009	13.27	13.45	12.53	12.99	379,982	-0.17(-1.29%)
Mar 05, 2009	13.99	14.52	12.85	13.16	624,637	-1.09(-7.65%)
Mar 04, 2009	15.46	15.93	14.13	14.25	770,181	-1.98(-12.20%)
Mar 02, 2009	16.77	17.02	15.05	16.23	221,099	-0.79(-4.64%)
Feb 27, 2009	16.36	17.36	15.99	17.02	253,150	+0.28(+1.67%)
Feb 26, 2009	17.17	17.60	15.63	16.74	657,580	-0.50(-2.90%)
Feb 25, 2009	18.86	18.87	17.12	17.24	431,310	-1.57(-8.35%)
Feb 24, 2009	19.35	19.61	18.60	18.81	367,985	-0.37(-1.93%)
Feb 23, 2009	18.63	19.32	18.61	19.18	283,660	+0.37(+1.97%)
Feb 20, 2009	18.52	19.00	17.96	18.81	967,967	+1.68(+9.81%)
Feb 19, 2009	18.09	18.59	16.19	17.13	317,638	-0.62(-3.49%)
Feb 18, 2009	18.04	18.54	17.25	17.75	213,062	-0.05(-0.28%)
Feb 17, 2009	18.25	18.50	17.63	17.80	101,301	-0.34(-1.87%)
Feb 13, 2009	19.14	19.14	17.71	18.14	96,993	+0.21(+1.17%)
Feb 12, 2009	17.77	19.44	17.23	17.93	257,028	-0.56(-3.03%)
Feb 11, 2009	18.25	19.18	18.20	18.49	70,915	+0.40(+2.21%)
Feb 10, 2009	19.78	20.00	17.99	18.09	222,236	-1.83(-9.19%)
Feb 09, 2009	19.52	20.25	18.72	19.92	196,351	+0.86(+4.51%)
Feb 06, 2009	19.33	19.33	18.80	19.06	56,195	-0.20(-1.04%)
Feb 05, 2009	18.70	19.60	18.59	19.26	51,930	+0.52(+2.77%)
Feb 04, 2009	18.77	20.00	18.55	18.74	97,218	+0.17(+0.92%)
Feb 03, 2009	18.14	18.83	17.51	18.57	61,439	+0.55(+3.05%)
Feb 02, 2009	17.18	18.21	17.18	18.02	98,448	+0.69(+3.98%)
Jan 30, 2009	17.98	18.71	16.65	17.33	229,569	-0.47(-2.64%)
Jan 29, 2009	17.87	18.54	17.42	17.80	196,537	-0.19(-1.06%)
Jan 28, 2009	18.75	19.05	17.43	17.99	231,047	-0.76(-4.05%)
Jan 27, 2009	18.92	19.20	18.35	18.75	75,888	-0.17(-0.90%)
Jan 26, 2009	19.90	20.19	18.00	18.92	228,277	-0.98(-4.92%)
Jan 23, 2009	19.92	20.20	19.58	19.90	76,709	-0.06(-0.30%)
Jan 22, 2009	19.82	20.79	19.76	19.96	152,430	-0.04(-0.20%)
Jan 21, 2009	19.00	20.05	18.23	20.00	168,784	+1.07(+5.65%)
Jan 20, 2009	20.59	20.59	18.81	18.93	130,081	-1.26(-6.24%)
Jan 16, 2009	20.39	20.80	19.10	20.19	227,390	+0.16(+0.80%)
Jan 15, 2009	18.54	20.09	18.33	20.03	401,865	+1.48(+7.98%)
Jan 14, 2009	18.33	18.88	18.21	18.55	104,847	+0.05(+0.27%)
Jan 13, 2009	18.83	19.39	18.21	18.50	123,086	-0.28(-1.49%)
Jan 12, 2009	18.00	18.80	17.44	18.78	167,043	+0.86(+4.80%)
Jan 09, 2009	18.00	18.89	17.34	17.92	538,216	+0.92(+5.41%)
Jan 08, 2009	17.00	17.61	16.59	17.00	104,209	+0.00(+0.00%)
Jan 07, 2009	17.81	17.81	16.84	17.00	254,014	-1.01(-5.61%)
Jan 06, 2009	18.67	18.93	17.76	18.01	120,231	-0.60(-3.22%)
Jan 05, 2009	18.98	19.50	18.53	18.61	157,290	-0.37(-1.95%)

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.