Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	13.99	14.10	13.89	13.92	132,220	+0.20(+1.46%)
Mar 30, 2009	13.77	13.89	13.35	13.72	226,850	-0.58(-4.08%)
Mar 26, 2009	14.28	14.31	14.14	14.31	249,920	+0.11(+0.78%)
Mar 25, 2009	14.13	14.33	13.99	14.20	115,719	+0.12(+0.85%)
Mar 24, 2009	14.05	14.16	14.02	14.08	95,150	-0.02(-0.17%)
Mar 23, 2009	13.90	14.10	13.86	14.10	122,234	+0.64(+4.79%)
Mar 20, 2009	13.60	13.71	13.46	13.46	78,014	-0.10(-0.71%)
Mar 19, 2009	13.95	13.95	13.53	13.55	91,951	-0.22(-1.60%)
Mar 18, 2009	13.60	13.91	13.46	13.77	100,610	+0.03(+0.24%)
Mar 17, 2009	13.54	13.75	13.51	13.74	68,288	+0.21(+1.57%)
Mar 16, 2009	13.55	13.76	13.49	13.53	207,368	+0.10(+0.75%)
Mar 13, 2009	13.36	13.46	13.30	13.43	0	+0.12(+0.88%)
Mar 12, 2009	13.00	13.36	12.91	13.31	191,900	+0.33(+2.55%)
Mar 11, 2009	13.07	13.09	12.91	12.98	137,372	-0.00(-0.03%)
Mar 10, 2009	12.79	13.01	12.78	12.98	83,010	+0.42(+3.32%)
Mar 09, 2009	12.64	12.77	12.53	12.57	76,821	-0.26(-2.00%)
Mar 06, 2009	12.90	12.95	12.59	12.82	0	+0.09(+0.72%)
Mar 05, 2009	12.98	12.99	12.73	12.73	109,758	-0.34(-2.62%)
Mar 04, 2009	12.97	13.24	12.85	13.07	120,185	+0.09(+0.67%)
Mar 02, 2009	13.22	13.27	12.97	12.99	238,903	-0.46(-3.43%)
Feb 27, 2009	13.24	13.62	13.24	13.45	0	+0.08(+0.60%)
Feb 26, 2009	13.81	13.81	13.33	13.37	232,433	-0.32(-2.37%)
Feb 25, 2009	13.76	13.85	13.57	13.69	147,590	-0.21(-1.51%)
Feb 24, 2009	13.64	13.91	13.55	13.90	139,376	+0.38(+2.79%)
Feb 23, 2009	14.06	14.06	13.50	13.52	205,963	-0.44(-3.13%)
Feb 20, 2009	13.85	14.09	13.78	13.96	327,724	-0.09(-0.62%)
Feb 19, 2009	14.14	14.26	14.02	14.05	209,426	+0.19(+1.37%)
Feb 18, 2009	13.96	13.96	13.77	13.86	242,875	-0.01(-0.10%)
Feb 17, 2009	13.84	14.42	13.78	13.87	84,013	-0.36(-2.53%)
Feb 13, 2009	14.30	14.37	14.19	14.23	99,478	-0.12(-0.84%)
Feb 12, 2009	14.03	14.36	13.62	14.35	156,597	+0.12(+0.82%)
Feb 11, 2009	14.25	14.31	14.14	14.24	166,469	+0.10(+0.71%)
Feb 10, 2009	14.56	14.60	14.04	14.14	163,109	-0.58(-3.97%)
Feb 09, 2009	14.83	14.83	14.65	14.72	393,889	-0.08(-0.52%)
Feb 06, 2009	14.53	14.86	14.53	14.80	880,373	+0.22(+1.53%)
Feb 05, 2009	14.32	14.61	14.26	14.57	182,042	+0.13(+0.93%)
Feb 04, 2009	14.77	15.44	14.44	14.44	2,620,483	-0.45(-3.03%)
Feb 03, 2009	14.64	14.97	14.51	14.89	759,445	+0.38(+2.60%)
Feb 02, 2009	14.39	14.54	14.27	14.51	41,284	-0.10(-0.69%)
Jan 30, 2009	14.98	14.98	14.58	14.61	0	-0.29(-1.93%)
Jan 29, 2009	14.96	15.12	14.89	14.90	120,727	-0.22(-1.46%)
Jan 28, 2009	15.21	15.21	15.00	15.12	140,173	+0.18(+1.18%)
Jan 27, 2009	14.90	15.06	14.86	14.94	147,916	+0.04(+0.25%)
Jan 26, 2009	14.50	14.98	14.50	14.91	128,395	+0.11(+0.74%)
Jan 23, 2009	13.52	16.36	13.52	14.80	111,969	-0.06(-0.38%)
Jan 22, 2009	14.74	14.93	14.63	14.85	979,241	-0.13(-0.87%)
Jan 21, 2009	14.78	15.01	14.59	14.98	785,268	+0.31(+2.09%)
Jan 20, 2009	14.96	15.00	14.63	14.68	229,794	-0.39(-2.57%)
Jan 16, 2009	15.09	15.17	14.90	15.06	82,474	+0.12(+0.78%)
Jan 15, 2009	14.88	14.96	14.62	14.95	145,077	+0.16(+1.09%)
Jan 14, 2009	15.07	15.08	14.69	14.79	94,329	-0.38(-2.54%)
Jan 13, 2009	15.14	15.24	15.07	15.17	78,646	-0.03(-0.20%)
Jan 12, 2009	15.34	15.35	15.12	15.20	118,807	-0.13(-0.87%)
Jan 09, 2009	15.61	15.61	15.33	15.33	126,970	-0.31(-1.96%)
Jan 08, 2009	15.68	15.68	15.49	15.64	51,837	-0.00(-0.01%)
Jan 07, 2009	15.78	15.79	15.56	15.64	102,962	-0.18(-1.17%)
Jan 06, 2009	15.98	16.01	15.74	15.83	103,726	-0.09(-0.55%)
Jan 05, 2009	15.97	16.00	15.85	15.91	136,546	-0.20(-1.23%)
Jan 02, 2009	15.83	16.11	15.83	16.11	0	+0.21(+1.29%)

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.