Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	23.85	24.18	23.77	23.77	140,186	-0.41(-1.70%)
Mar 30, 2009	22.10	24.18	22.24	24.18	323,694	+0.75(+3.20%)
Mar 26, 2009	22.05	23.43	22.50	23.43	164,438	+0.93(+4.13%)
Mar 25, 2009	23.94	23.65	22.50	22.50	529,978	-1.15(-4.86%)
Mar 24, 2009	22.88	23.65	22.75	23.65	179,410	+0.90(+3.96%)
Mar 23, 2009	21.85	22.75	22.53	22.75	67,387	+0.78(+3.55%)
Mar 19, 2009	21.97	21.97	21.97	21.97	116,017	-0.37(-1.66%)
Mar 18, 2009	21.40	22.56	21.45	22.34	150,201	+0.89(+4.15%)
Mar 17, 2009	20.98	21.72	20.61	21.45	109,566	+0.84(+4.08%)
Mar 16, 2009	20.30	20.86	19.83	20.61	86,059	+0.78(+3.93%)
Mar 13, 2009	20.31	20.31	19.70	19.83	60,876	-0.47(-2.32%)
Mar 12, 2009	20.24	20.31	19.68	20.30	161,082	+0.40(+2.01%)
Mar 11, 2009	19.49	19.90	18.97	19.90	437,068	+0.91(+4.79%)
Mar 10, 2009	18.75	19.36	18.67	18.99	191,425	+0.52(+2.82%)
Mar 09, 2009	18.79	19.04	18.17	18.47	91,920	-0.13(-0.70%)
Mar 06, 2009	19.40	19.40	18.35	18.60	154,812	+0.09(+0.49%)
Mar 05, 2009	18.70	18.91	18.51	18.51	631,185	-0.19(-1.02%)
Mar 04, 2009	19.38	19.38	18.11	18.70	112,565	+0.28(+1.52%)
Mar 02, 2009	19.69	19.69	18.05	18.42	171,033	-0.95(-4.90%)
Feb 27, 2009	20.40	20.40	18.78	19.37	186,493	-0.64(-3.20%)
Feb 26, 2009	20.00	21.19	19.58	20.01	208,835	+0.81(+4.22%)
Feb 25, 2009	20.51	20.51	18.59	19.20	190,623	-1.26(-6.16%)
Feb 24, 2009	21.19	21.19	19.68	20.46	169,434	-0.33(-1.59%)
Feb 23, 2009	23.68	23.74	20.00	20.79	324,240	-3.23(-13.45%)
Feb 20, 2009	25.00	25.95	23.75	24.02	223,433	-1.38(-5.43%)
Feb 19, 2009	23.50	25.65	23.30	25.40	282,262	+1.99(+8.50%)
Feb 18, 2009	21.61	24.14	21.61	23.41	466,148	+1.41(+6.41%)
Feb 17, 2009	22.00	22.25	20.80	22.00	184,375	+0.37(+1.71%)
Feb 13, 2009	22.55	22.93	21.60	21.63	149,319	-1.10(-4.84%)
Feb 12, 2009	23.40	23.40	22.28	22.73	142,471	-0.60(-2.57%)
Feb 11, 2009	23.12	23.34	22.86	23.33	43,645	+0.43(+1.88%)
Feb 10, 2009	23.38	23.44	22.84	22.90	73,121	-0.60(-2.55%)
Feb 09, 2009	24.09	24.09	23.07	23.50	90,892	-0.59(-2.45%)
Feb 06, 2009	23.37	24.20	23.35	24.09	66,929	+0.78(+3.35%)
Feb 05, 2009	22.60	23.35	22.45	23.31	78,860	+0.46(+2.01%)
Feb 04, 2009	22.39	23.10	21.72	22.85	97,998	+1.12(+5.15%)
Feb 03, 2009	22.10	22.17	21.56	21.73	82,335	-0.23(-1.05%)
Feb 02, 2009	22.98	22.98	21.60	21.96	120,861	-0.84(-3.68%)
Jan 30, 2009	22.79	23.36	22.30	22.80	121,810	+0.00(+0.00%)
Jan 29, 2009	22.53	22.86	22.23	22.80	55,873	-0.05(-0.22%)
Jan 28, 2009	22.47	22.85	22.10	22.85	62,996	+0.42(+1.87%)
Jan 27, 2009	22.42	23.25	22.20	22.43	80,995	-0.10(-0.44%)
Jan 26, 2009	22.56	22.87	22.19	22.53	47,024	-0.02(-0.09%)
Jan 23, 2009	23.99	23.99	22.05	22.55	114,048	-0.11(-0.49%)
Jan 22, 2009	23.98	23.98	22.55	22.66	85,170	-1.32(-5.50%)
Jan 21, 2009	21.76	24.29	21.76	23.98	179,613	+2.31(+10.66%)
Jan 20, 2009	22.50	22.76	21.67	21.67	105,466	-0.84(-3.73%)
Jan 19, 2009	23.79	23.79	22.51	22.51	15,388	-0.47(-2.05%)
Jan 16, 2009	23.01	23.09	22.21	22.98	156,653	-0.02(-0.09%)
Jan 15, 2009	22.87	23.62	22.71	23.00	165,985	+0.36(+1.59%)
Jan 14, 2009	24.02	24.02	22.50	22.64	107,587	-1.79(-7.33%)
Jan 13, 2009	24.16	24.60	23.88	24.43	135,204	+0.04(+0.16%)
Jan 12, 2009	24.20	24.52	24.08	24.39	103,156	-0.36(-1.45%)
Jan 09, 2009	24.97	24.97	23.94	24.75	160,852	-0.22(-0.88%)
Jan 08, 2009	25.50	25.67	24.82	24.97	95,532	-0.80(-3.10%)
Jan 07, 2009	26.15	26.94	25.47	25.77	122,133	-0.59(-2.24%)
Jan 06, 2009	26.94	26.94	25.50	26.36	295,336	+0.36(+1.38%)
Jan 05, 2009	26.99	26.99	25.26	26.00	101,404	-0.12(-0.46%)
Jan 02, 2009	26.02	26.12	25.46	26.12	46,248	-0.14(-0.53%)

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.