Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	16.92	17.48	16.42	16.90	360,285	+0.27(+1.61%)
Mar 30, 2009	16.95	17.34	16.40	16.63	388,001	-2.79(-14.38%)
Mar 26, 2009	16.87	19.49	16.34	19.43	1,267,922	+2.98(+18.14%)
Mar 25, 2009	16.02	17.02	15.80	16.44	885,250	+0.50(+3.12%)
Mar 24, 2009	15.24	16.64	14.55	15.95	2,368,401	-2.12(-11.72%)
Mar 23, 2009	17.52	18.06	16.56	18.06	475,193	+1.53(+9.26%)
Mar 20, 2009	17.73	17.73	16.30	16.53	424,498	-0.99(-5.67%)
Mar 19, 2009	18.12	18.12	17.37	17.53	373,166	-0.60(-3.29%)
Mar 18, 2009	17.54	18.12	16.77	18.12	606,599	+0.82(+4.71%)
Mar 17, 2009	17.02	17.31	16.86	17.31	376,436	+0.33(+1.93%)
Mar 16, 2009	16.35	17.34	16.35	16.98	625,134	+0.17(+1.01%)
Mar 13, 2009	16.70	17.15	16.42	16.81	304,415	+0.17(+1.02%)
Mar 12, 2009	15.69	16.67	14.92	16.64	422,852	+0.83(+5.22%)
Mar 11, 2009	16.41	16.71	15.31	15.82	784,697	-0.43(-2.63%)
Mar 10, 2009	16.02	16.90	15.82	16.25	759,265	+0.51(+3.22%)
Mar 09, 2009	15.54	16.52	15.54	15.74	280,657	-0.04(-0.25%)
Mar 06, 2009	16.26	16.54	15.39	15.78	454,637	-0.31(-1.92%)
Mar 05, 2009	17.54	17.55	16.03	16.09	657,883	-1.89(-10.51%)
Mar 04, 2009	17.20	18.20	16.92	17.98	725,007	+1.01(+5.98%)
Mar 02, 2009	17.57	18.57	16.67	16.96	709,478	-0.89(-5.01%)
Feb 27, 2009	16.97	18.36	16.91	17.86	790,563	+0.61(+3.52%)
Feb 26, 2009	18.19	18.19	17.07	17.25	861,622	-0.72(-3.98%)
Feb 25, 2009	19.21	19.21	17.00	17.97	1,314,389	-1.46(-7.52%)
Feb 24, 2009	18.95	19.62	18.53	19.43	596,685	+0.84(+4.49%)
Feb 23, 2009	19.75	20.23	18.41	18.59	547,449	-1.03(-5.27%)
Feb 20, 2009	19.41	19.96	19.23	19.63	456,757	-0.10(-0.50%)
Feb 19, 2009	20.24	20.58	19.62	19.72	305,707	-0.18(-0.90%)
Feb 18, 2009	20.44	20.59	19.59	19.90	363,970	-0.41(-2.01%)
Feb 17, 2009	20.68	20.84	19.78	20.31	576,333	-0.86(-4.04%)
Feb 13, 2009	21.92	21.92	21.05	21.17	405,803	-0.80(-3.62%)
Feb 12, 2009	21.18	22.14	21.08	21.96	666,940	-0.41(-1.82%)
Feb 11, 2009	22.50	23.08	21.90	22.37	849,545	-1.30(-5.50%)
Feb 10, 2009	24.42	24.95	23.40	23.67	554,105	-0.85(-3.45%)
Feb 09, 2009	25.16	25.51	24.22	24.52	242,866	-0.69(-2.72%)
Feb 06, 2009	23.69	25.51	23.69	25.20	439,063	+1.41(+5.93%)
Feb 05, 2009	23.23	24.22	23.04	23.79	377,749	+0.44(+1.87%)
Feb 04, 2009	23.72	24.42	23.23	23.35	482,134	-0.44(-1.84%)
Feb 03, 2009	22.25	24.14	22.25	23.79	777,068	+1.68(+7.60%)
Feb 02, 2009	21.95	22.53	21.52	22.11	934,475	-0.46(-2.03%)
Jan 30, 2009	23.51	23.94	21.43	22.57	1,414,365	+2.10(+10.25%)
Jan 29, 2009	20.79	20.86	20.02	20.47	594,475	-0.67(-3.15%)
Jan 28, 2009	20.67	21.60	20.40	21.14	687,956	+0.94(+4.68%)
Jan 27, 2009	19.72	20.38	19.57	20.19	427,331	+0.61(+3.10%)
Jan 26, 2009	19.32	20.32	19.23	19.59	619,930	+0.36(+1.86%)
Jan 23, 2009	18.14	19.63	17.93	19.23	857,190	+0.69(+3.70%)
Jan 22, 2009	18.85	19.73	18.18	18.54	630,494	-0.83(-4.26%)
Jan 21, 2009	17.90	19.53	17.90	19.37	576,112	+1.16(+6.39%)
Jan 20, 2009	20.13	20.73	18.04	18.20	870,665	-2.73(-13.06%)
Jan 16, 2009	22.57	22.57	20.19	20.94	818,959	-1.37(-6.15%)
Jan 15, 2009	22.08	22.40	21.13	22.31	503,945	+0.47(+2.14%)
Jan 14, 2009	22.58	23.21	21.71	21.84	399,054	-1.18(-5.14%)
Jan 13, 2009	23.52	24.06	22.86	23.03	339,283	-0.65(-2.73%)
Jan 12, 2009	24.05	24.10	23.40	23.67	302,920	-0.41(-1.69%)
Jan 09, 2009	25.88	25.88	23.94	24.08	370,187	-1.79(-6.92%)
Jan 08, 2009	25.97	26.60	25.78	25.87	230,438	-0.13(-0.50%)
Jan 07, 2009	27.44	27.59	25.35	26.00	351,587	-2.11(-7.50%)
Jan 06, 2009	26.43	28.30	25.77	28.11	566,658	+1.81(+6.88%)
Jan 05, 2009	26.85	27.13	25.88	26.30	377,821	-0.56(-2.07%)

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.