Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	14.22	14.58	14.09	14.37	3,314,184	+0.30(+2.13%)
Mar 30, 2009	13.84	14.12	13.70	14.07	2,815,534	-0.47(-3.26%)
Mar 26, 2009	14.30	14.67	14.27	14.55	2,556,681	+0.31(+2.16%)
Mar 25, 2009	14.27	14.47	13.89	14.24	2,994,345	+0.21(+1.46%)
Mar 24, 2009	14.44	14.56	14.04	14.04	2,753,962	-0.62(-4.20%)
Mar 23, 2009	14.24	14.66	14.21	14.65	3,460,774	+0.79(+5.70%)
Mar 20, 2009	13.94	14.28	13.80	13.86	3,142,900	-0.12(-0.88%)
Mar 19, 2009	13.86	14.21	13.91	13.98	2,265,930	-0.14(-0.96%)
Mar 18, 2009	13.86	14.20	13.55	14.12	2,800,481	+0.31(+2.27%)
Mar 17, 2009	13.51	13.81	13.38	13.81	2,525,169	+0.36(+2.64%)
Mar 16, 2009	13.52	13.73	13.40	13.45	3,109,721	-0.06(-0.47%)
Mar 13, 2009	13.29	13.81	13.29	13.51	0	+0.10(+0.77%)
Mar 12, 2009	12.87	13.44	12.67	13.41	2,906,474	+0.36(+2.72%)
Mar 11, 2009	13.04	13.20	12.88	13.06	2,163,925	+0.11(+0.85%)
Mar 10, 2009	12.54	13.00	12.28	12.95	3,340,229	+0.69(+5.61%)
Mar 09, 2009	12.95	12.98	12.18	12.26	3,589,081	-0.69(-5.31%)
Mar 06, 2009	13.06	13.07	12.52	12.95	0	-0.02(-0.18%)
Mar 05, 2009	12.97	13.40	12.85	12.97	3,488,635	-0.44(-3.30%)
Mar 04, 2009	13.36	13.68	13.23	13.41	4,828,628	+0.08(+0.59%)
Mar 02, 2009	13.64	13.92	13.31	13.33	4,684,756	-0.49(-3.54%)
Feb 27, 2009	13.52	13.92	13.52	13.82	0	+0.02(+0.17%)
Feb 26, 2009	14.04	14.13	13.68	13.80	2,773,879	-0.04(-0.29%)
Feb 25, 2009	13.97	14.09	13.58	13.84	4,517,457	-0.06(-0.45%)
Feb 24, 2009	13.71	13.96	13.51	13.90	3,460,348	+0.30(+2.21%)
Feb 23, 2009	14.06	14.15	13.56	13.60	2,581,516	-0.32(-2.33%)
Feb 20, 2009	13.62	14.06	12.53	13.92	3,495,682	+0.06(+0.40%)
Feb 19, 2009	13.96	14.29	13.81	13.87	2,493,218	-0.02(-0.11%)
Feb 18, 2009	14.11	14.11	13.73	13.89	1,852,818	-0.09(-0.68%)
Feb 17, 2009	13.87	14.24	13.43	13.98	3,071,062	-0.47(-3.23%)
Feb 13, 2009	14.48	14.90	14.41	14.45	2,633,164	-0.11(-0.76%)
Feb 12, 2009	13.29	14.60	13.29	14.56	3,054,747	+0.13(+0.93%)
Feb 11, 2009	13.99	14.90	13.62	14.42	5,561,027	+1.36(+10.40%)
Feb 10, 2009	13.85	14.03	12.98	13.06	3,435,643	-0.88(-6.34%)
Feb 09, 2009	13.86	14.03	13.66	13.95	1,664,069	+0.09(+0.63%)
Feb 06, 2009	13.43	13.94	13.43	13.86	2,841,102	+0.39(+2.87%)
Feb 05, 2009	13.01	13.61	13.01	13.47	2,680,239	+0.30(+2.28%)
Feb 04, 2009	12.98	13.36	12.95	13.17	2,835,433	+0.21(+1.65%)
Feb 03, 2009	12.76	13.03	12.60	12.96	1,900,064	+0.21(+1.61%)
Feb 02, 2009	12.49	12.80	12.37	12.76	2,306,969	+0.19(+1.51%)
Jan 30, 2009	12.90	12.94	12.48	12.57	0	-0.24(-1.91%)
Jan 29, 2009	13.17	13.18	12.77	12.81	1,556,754	-0.41(-3.11%)
Jan 28, 2009	13.02	13.28	12.83	13.22	1,929,087	+0.51(+3.98%)
Jan 27, 2009	12.66	12.76	12.55	12.72	2,284,228	+0.06(+0.44%)
Jan 26, 2009	12.52	12.87	12.41	12.66	2,252,094	+0.19(+1.52%)
Jan 23, 2009	12.27	12.58	12.01	12.47	2,429,391	-0.06(-0.44%)
Jan 22, 2009	12.34	12.65	12.34	12.53	2,903,117	-0.25(-1.98%)
Jan 21, 2009	12.72	12.81	12.39	12.78	2,562,771	+0.21(+1.70%)
Jan 20, 2009	12.84	13.09	12.55	12.57	2,930,211	-0.42(-3.22%)
Jan 16, 2009	13.27	13.36	12.81	12.98	3,695,353	+0.00(+0.00%)
Jan 15, 2009	12.67	13.21	12.60	12.98	3,279,168	+0.11(+0.86%)
Jan 14, 2009	13.10	13.32	12.68	12.87	2,625,299	-0.43(-3.26%)
Jan 13, 2009	12.82	13.44	12.79	13.31	2,593,118	+0.46(+3.56%)
Jan 12, 2009	13.21	13.33	12.75	12.85	1,306,756	-0.43(-3.27%)
Jan 09, 2009	13.47	13.52	13.20	13.28	1,818,633	-0.27(-1.98%)
Jan 08, 2009	13.15	13.62	13.15	13.55	1,999,944	+0.12(+0.88%)
Jan 07, 2009	13.32	13.66	12.89	13.43	3,490,833	-0.32(-2.35%)
Jan 06, 2009	13.72	13.86	13.54	13.76	3,165,536	+0.21(+1.57%)
Jan 05, 2009	13.36	13.59	13.18	13.55	1,981,312	+0.08(+0.59%)
Jan 02, 2009	12.92	13.52	12.81	13.47	0	+0.62(+4.79%)

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.