Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	16.01	16.41	15.91	16.23	27,919	+0.38(+2.40%)
Mar 30, 2009	15.93	16.01	15.66	15.85	33,153	-1.45(-8.38%)
Mar 26, 2009	17.32	17.36	17.00	17.30	27,876	+0.42(+2.49%)
Mar 25, 2009	17.00	17.40	16.70	16.88	37,922	-0.42(-2.43%)
Mar 24, 2009	17.16	17.56	17.16	17.30	20,558	-0.11(-0.63%)
Mar 23, 2009	17.19	17.50	17.18	17.41	29,276	+0.53(+3.14%)
Mar 20, 2009	16.90	17.14	16.66	16.88	59,380	+0.13(+0.78%)
Mar 19, 2009	16.78	16.99	16.63	16.75	46,123	+0.27(+1.64%)
Mar 18, 2009	16.00	16.50	15.65	16.48	40,224	+0.53(+3.32%)
Mar 17, 2009	15.77	15.95	15.67	15.95	32,323	-0.26(-1.60%)
Mar 16, 2009	16.17	16.50	16.00	16.21	35,990	+0.32(+2.01%)
Mar 13, 2009	15.80	16.00	15.62	15.89	18,282	-0.21(-1.30%)
Mar 12, 2009	15.60	16.10	15.41	16.10	34,930	+0.28(+1.77%)
Mar 11, 2009	16.00	16.09	15.66	15.82	21,936	+0.19(+1.22%)
Mar 10, 2009	15.05	15.70	15.05	15.63	75,307	+1.12(+7.72%)
Mar 09, 2009	14.35	14.80	14.25	14.51	62,030	+0.00(+0.00%)
Mar 06, 2009	14.70	14.86	14.21	14.51	56,647	-0.13(-0.89%)
Mar 05, 2009	14.88	15.00	14.50	14.64	77,177	-0.72(-4.69%)
Mar 04, 2009	14.64	15.50	14.64	15.36	72,936	+1.39(+9.95%)
Mar 02, 2009	14.15	14.30	13.85	13.97	82,145	-0.83(-5.61%)
Feb 27, 2009	14.45	14.93	14.45	14.80	41,955	+0.05(+0.34%)
Feb 26, 2009	15.02	15.25	14.75	14.75	32,609	-0.10(-0.67%)
Feb 25, 2009	15.34	15.34	14.63	14.85	74,309	-0.41(-2.69%)
Feb 24, 2009	15.09	15.39	14.85	15.26	63,439	+0.36(+2.42%)
Feb 23, 2009	15.80	15.80	14.90	14.90	55,896	-1.05(-6.58%)
Feb 20, 2009	15.50	16.19	15.46	15.95	42,725	+0.30(+1.92%)
Feb 19, 2009	15.92	16.05	15.60	15.65	28,146	-0.05(-0.32%)
Feb 18, 2009	15.73	15.83	15.54	15.70	29,070	+0.27(+1.75%)
Feb 17, 2009	15.62	15.74	15.30	15.43	27,576	+0.03(+0.19%)
Feb 13, 2009	15.30	15.65	15.30	15.40	21,632	+0.68(+4.62%)
Feb 12, 2009	14.60	15.00	14.59	14.72	52,472	-0.58(-3.79%)
Feb 11, 2009	15.28	15.45	15.20	15.30	36,452	+0.35(+2.34%)
Feb 10, 2009	15.64	15.75	14.35	14.95	34,632	-1.10(-6.85%)
Feb 09, 2009	16.00	16.15	15.84	16.05	18,253	+0.25(+1.58%)
Feb 06, 2009	15.47	15.98	15.47	15.80	21,363	+0.45(+2.93%)
Feb 05, 2009	14.99	15.54	14.82	15.35	21,445	+0.26(+1.72%)
Feb 04, 2009	14.88	15.35	14.85	15.09	29,605	+0.29(+1.96%)
Feb 03, 2009	14.42	14.93	14.38	14.80	24,063	+0.31(+2.14%)
Feb 02, 2009	14.09	14.55	14.09	14.49	26,050	-0.09(-0.62%)
Jan 30, 2009	15.00	15.00	14.50	14.58	23,762	-0.34(-2.28%)
Jan 29, 2009	15.40	15.40	14.92	14.92	29,006	-0.33(-2.16%)
Jan 28, 2009	15.25	15.55	15.19	15.25	47,900	+0.40(+2.69%)
Jan 27, 2009	14.95	15.00	14.60	14.85	27,980	-0.31(-2.04%)
Jan 26, 2009	14.80	15.34	14.74	15.16	54,377	+0.36(+2.43%)
Jan 23, 2009	14.37	15.04	14.23	14.80	23,859	-0.54(-3.52%)
Jan 22, 2009	15.10	15.40	15.00	15.34	41,165	-0.40(-2.54%)
Jan 21, 2009	15.39	15.74	15.03	15.74	38,864	+0.39(+2.54%)
Jan 20, 2009	15.84	15.85	15.24	15.35	52,011	-0.99(-6.06%)
Jan 16, 2009	16.50	16.50	15.90	16.34	35,071	+0.29(+1.81%)
Jan 15, 2009	16.07	16.26	15.66	16.05	25,290	-0.25(-1.53%)
Jan 14, 2009	16.60	16.62	16.20	16.30	32,423	-0.61(-3.61%)
Jan 13, 2009	17.00	17.10	16.80	16.91	62,449	-0.54(-3.09%)
Jan 12, 2009	17.75	17.80	17.34	17.45	45,196	-0.55(-3.06%)
Jan 09, 2009	18.05	18.25	17.93	18.00	49,128	-0.72(-3.85%)
Jan 08, 2009	18.45	18.80	18.25	18.72	51,592	+0.57(+3.14%)
Jan 07, 2009	18.60	18.63	18.10	18.15	81,606	-0.30(-1.63%)
Jan 06, 2009	18.40	18.65	18.10	18.45	50,895	+0.00(+0.00%)
Jan 05, 2009	18.44	18.70	18.30	18.45	65,003	-0.55(-2.89%)
Jan 02, 2009	18.50	19.00	18.50	19.00	15,969	+0.60(+3.26%)

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.