Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	15.68	15.68	15.48	15.66	36,680	+0.49(+3.21%)
Mar 30, 2009	15.59	16.67	15.11	15.17	24,640	-1.41(-8.53%)
Mar 26, 2009	16.33	16.59	16.33	16.59	26,618	+0.78(+4.92%)
Mar 25, 2009	16.15	16.15	15.64	15.81	29,766	+0.06(+0.39%)
Mar 24, 2009	16.06	16.11	15.75	15.75	72,756	-0.44(-2.75%)
Mar 23, 2009	15.66	16.19	15.58	16.19	43,020	+1.45(+9.80%)
Mar 20, 2009	15.13	15.13	14.75	14.75	15,335	-0.47(-3.08%)
Mar 19, 2009	15.61	15.61	15.19	15.22	19,474	-0.23(-1.52%)
Mar 18, 2009	14.96	15.61	14.84	15.45	27,522	+0.38(+2.54%)
Mar 17, 2009	14.84	15.07	14.72	15.07	13,465	+0.37(+2.52%)
Mar 16, 2009	14.81	15.01	14.70	14.70	25,592	+0.22(+1.54%)
Mar 13, 2009	14.82	14.82	14.43	14.48	0	-0.06(-0.38%)
Mar 12, 2009	13.86	14.53	13.86	14.53	33,520	+0.54(+3.84%)
Mar 11, 2009	14.25	14.33	13.91	13.99	27,561	-0.04(-0.26%)
Mar 10, 2009	13.55	14.07	13.55	14.03	36,281	+0.95(+7.27%)
Mar 09, 2009	13.01	13.48	13.01	13.08	41,271	-0.19(-1.44%)
Mar 06, 2009	13.38	13.67	13.11	13.27	0	+0.02(+0.14%)
Mar 05, 2009	13.55	13.55	13.07	13.25	55,511	-0.67(-4.82%)
Mar 04, 2009	13.66	13.94	13.54	13.92	20,992	+1.29(+10.20%)
Mar 02, 2009	13.03	13.11	12.64	12.64	18,660	-1.06(-7.76%)
Feb 27, 2009	13.57	13.73	13.52	13.70	0	-0.02(-0.13%)
Feb 26, 2009	13.85	13.99	13.64	13.72	14,466	-0.28(-1.99%)
Feb 25, 2009	14.04	14.04	13.77	13.99	6,507	-0.17(-1.18%)
Feb 24, 2009	14.00	14.17	13.64	14.16	13,846	+0.62(+4.55%)
Feb 23, 2009	14.09	14.09	13.49	13.55	17,573	-0.08(-0.58%)
Feb 21, 2009	13.62	13.77	13.43	13.62	0	+0.00(+0.00%)
Feb 20, 2009	13.62	13.77	13.43	13.62	14,262	-0.41(-2.90%)
Feb 19, 2009	14.36	14.51	14.03	14.03	18,563	-0.15(-1.05%)
Feb 18, 2009	14.56	14.56	13.97	14.18	26,489	+0.14(+1.01%)
Feb 17, 2009	14.19	14.23	13.94	14.04	46,857	-1.04(-6.92%)
Feb 14, 2009	14.86	15.10	14.86	15.08	0	+0.00(+0.00%)
Feb 13, 2009	14.86	15.10	14.86	15.08	22,366	+0.43(+2.95%)
Feb 12, 2009	14.70	14.70	14.39	14.65	16,420	-0.20(-1.33%)
Feb 11, 2009	15.01	15.04	14.73	14.85	16,393	+0.13(+0.90%)
Feb 10, 2009	15.45	15.49	14.71	14.71	28,463	-0.78(-5.04%)
Feb 09, 2009	15.61	15.62	15.44	15.49	13,410	-0.15(-0.99%)
Feb 06, 2009	15.48	15.79	15.48	15.65	7,322	+0.62(+4.11%)
Feb 05, 2009	15.79	15.79	14.72	15.03	17,724	+0.07(+0.50%)
Feb 04, 2009	14.63	15.12	14.63	14.96	19,835	+0.42(+2.89%)
Feb 03, 2009	14.28	14.57	14.27	14.54	12,325	+0.25(+1.73%)
Feb 02, 2009	14.33	14.38	14.16	14.29	2,433	-0.09(-0.64%)
Jan 30, 2009	14.49	14.64	14.20	14.38	0	-0.04(-0.30%)
Jan 29, 2009	14.54	14.59	14.43	14.43	41,614	-0.50(-3.35%)
Jan 28, 2009	14.53	15.04	14.51	14.93	124,736	+0.64(+4.50%)
Jan 27, 2009	14.23	14.50	14.23	14.28	93,188	+0.19(+1.31%)
Jan 26, 2009	14.35	14.35	14.02	14.10	43,936	+0.08(+0.57%)
Jan 24, 2009	13.91	14.20	13.91	14.02	0	+0.00(+0.00%)
Jan 23, 2009	13.91	14.20	13.91	14.02	9,864	+0.00(+0.00%)
Jan 22, 2009	13.73	14.02	13.71	14.02	23,998	-0.20(-1.39%)
Jan 21, 2009	14.08	14.53	13.90	14.22	17,107	+0.43(+3.14%)
Jan 20, 2009	14.25	14.25	13.67	13.78	13,532	-1.11(-7.42%)
Jan 16, 2009	15.13	15.38	14.40	14.89	177,538	+0.35(+2.42%)
Jan 15, 2009	14.20	14.61	14.01	14.54	46,326	+0.08(+0.53%)
Jan 14, 2009	14.44	14.66	14.29	14.46	36,365	-0.61(-4.02%)
Jan 13, 2009	15.01	15.20	14.66	15.07	48,731	+0.06(+0.39%)
Jan 12, 2009	15.28	15.28	14.39	15.01	45,339	-0.52(-3.38%)
Jan 10, 2009	15.41	15.54	15.02	15.53	0	+0.00(+0.00%)
Jan 09, 2009	15.41	15.54	15.02	15.53	33,842	-0.32(-2.05%)
Jan 08, 2009	15.77	15.88	15.16	15.86	22,663	-0.27(-1.70%)
Jan 07, 2009	16.54	16.55	15.94	16.13	59,952	-0.57(-3.44%)
Jan 06, 2009	16.37	17.08	16.37	16.71	38,358	+0.01(+0.07%)
Jan 05, 2009	17.21	17.21	16.59	16.69	8,322	+0.15(+0.90%)
Jan 02, 2009	16.03	16.54	16.03	16.54	0	+0.98(+6.31%)

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.