Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	18.48	18.48	17.60	18.02	115,425	+0.23(+1.29%)
Mar 30, 2009	18.99	18.99	17.68	17.79	84,939	-1.56(-8.08%)
Mar 26, 2009	19.57	19.57	18.80	19.36	45,802	+0.56(+2.97%)
Mar 25, 2009	18.46	19.56	17.87	18.80	69,773	+0.28(+1.49%)
Mar 24, 2009	19.15	19.15	18.16	18.52	103,918	-0.62(-3.26%)
Mar 23, 2009	18.67	19.16	18.67	19.15	125,899	+1.67(+9.55%)
Mar 20, 2009	17.72	17.77	17.40	17.48	233,106	-0.27(-1.51%)
Mar 19, 2009	17.83	18.04	17.72	17.74	138,592	+0.09(+0.53%)
Mar 18, 2009	17.28	17.96	17.00	17.65	95,806	+0.16(+0.91%)
Mar 17, 2009	17.19	17.49	16.89	17.49	41,577	+0.38(+2.21%)
Mar 16, 2009	17.48	17.66	17.11	17.11	109,758	+0.11(+0.64%)
Mar 13, 2009	17.19	17.19	16.73	17.00	0	+0.17(+0.99%)
Mar 12, 2009	16.27	16.92	16.10	16.84	195,123	+0.46(+2.79%)
Mar 11, 2009	16.67	16.92	16.21	16.38	53,904	-0.10(-0.62%)
Mar 10, 2009	15.52	16.58	15.52	16.48	70,647	+1.30(+8.56%)
Mar 09, 2009	14.99	15.61	14.99	15.18	17,920	-0.24(-1.55%)
Mar 06, 2009	15.36	15.78	15.04	15.42	0	+0.09(+0.61%)
Mar 05, 2009	15.41	15.68	15.25	15.33	21,775	-0.75(-4.69%)
Mar 04, 2009	15.39	16.21	15.39	16.08	45,876	+1.47(+10.09%)
Mar 02, 2009	15.16	15.31	14.59	14.61	61,169	-1.06(-6.77%)
Feb 27, 2009	15.84	15.96	15.43	15.67	0	-0.30(-1.86%)
Feb 26, 2009	16.05	16.39	15.96	15.97	50,873	+0.04(+0.27%)
Feb 25, 2009	17.28	17.28	15.50	15.92	59,514	-0.24(-1.48%)
Feb 24, 2009	15.31	16.31	14.36	16.16	80,670	+0.67(+4.31%)
Feb 23, 2009	16.44	16.44	15.33	15.49	84,375	-0.41(-2.56%)
Feb 20, 2009	16.19	16.22	15.67	15.90	98,719	-0.54(-3.27%)
Feb 19, 2009	16.71	16.99	16.40	16.44	165,523	-0.10(-0.60%)
Feb 18, 2009	16.89	16.89	16.20	16.54	67,346	+0.06(+0.38%)
Feb 17, 2009	17.22	17.22	16.38	16.47	40,475	-1.42(-7.95%)
Feb 13, 2009	17.79	17.92	17.64	17.90	25,896	+0.65(+3.79%)
Feb 12, 2009	16.95	17.42	16.90	17.24	24,169	-0.26(-1.49%)
Feb 11, 2009	17.81	17.98	17.40	17.50	23,038	-0.04(-0.21%)
Feb 10, 2009	18.38	18.42	17.21	17.54	36,466	-0.53(-2.94%)
Feb 09, 2009	18.51	18.51	18.01	18.07	24,446	-0.08(-0.43%)
Feb 06, 2009	17.42	18.25	17.42	18.15	46,865	+1.01(+5.91%)
Feb 05, 2009	16.68	17.40	16.13	17.14	62,682	+0.37(+2.18%)
Feb 04, 2009	16.57	17.25	16.56	16.77	43,479	+0.07(+0.39%)
Feb 03, 2009	16.05	16.71	16.05	16.71	23,559	+0.54(+3.32%)
Feb 02, 2009	16.30	16.40	15.97	16.17	19,195	-0.13(-0.80%)
Jan 30, 2009	16.92	17.00	16.30	16.30	0	-0.49(-2.90%)
Jan 29, 2009	16.42	16.86	16.42	16.79	42,609	-0.45(-2.61%)
Jan 28, 2009	17.08	17.30	16.86	17.24	33,492	+0.89(+5.46%)
Jan 27, 2009	16.23	16.47	15.97	16.34	18,032	+0.05(+0.29%)
Jan 26, 2009	15.98	16.51	15.92	16.30	18,643	+0.37(+2.35%)
Jan 23, 2009	15.33	16.15	15.32	15.92	62,871	+0.22(+1.40%)
Jan 22, 2009	15.44	15.93	15.36	15.70	48,036	-0.24(-1.53%)
Jan 21, 2009	16.12	16.38	15.49	15.95	11,163	+0.68(+4.48%)
Jan 20, 2009	15.91	15.97	15.26	15.26	28,202	-1.29(-7.81%)
Jan 16, 2009	16.64	16.83	16.29	16.55	85,979	+0.06(+0.35%)
Jan 15, 2009	15.99	17.47	15.68	16.50	50,611	+0.32(+2.00%)
Jan 14, 2009	16.65	16.74	16.03	16.17	120,924	-0.78(-4.60%)
Jan 13, 2009	16.97	17.35	16.74	16.95	98,401	-0.01(-0.09%)
Jan 12, 2009	17.90	17.90	16.84	16.97	65,839	-1.02(-5.65%)
Jan 09, 2009	17.87	18.15	17.84	17.98	51,597	-0.28(-1.51%)
Jan 08, 2009	18.02	18.38	17.96	18.26	63,206	-0.26(-1.41%)
Jan 07, 2009	20.28	20.28	18.48	18.52	90,204	-1.46(-7.30%)
Jan 06, 2009	20.05	20.26	19.53	19.98	102,008	+0.48(+2.46%)
Jan 05, 2009	19.36	19.81	19.08	19.50	60,440	+0.28(+1.47%)
Jan 02, 2009	18.39	19.23	18.33	19.22	0	+1.09(+6.01%)

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.