Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	15.86	15.93	15.50	15.58	248,366	+0.01(+0.04%)
Mar 30, 2009	16.05	16.05	15.33	15.57	130,156	-1.10(-6.59%)
Mar 26, 2009	16.76	16.86	16.42	16.67	250,537	+0.18(+1.06%)
Mar 25, 2009	16.93	16.93	16.09	16.49	149,694	+0.07(+0.45%)
Mar 24, 2009	17.03	17.03	16.21	16.42	136,458	-0.48(-2.83%)
Mar 23, 2009	16.46	16.90	16.42	16.90	189,224	+1.32(+8.49%)
Mar 20, 2009	16.26	16.29	15.58	15.58	138,515	-0.48(-2.97%)
Mar 19, 2009	15.92	16.38	15.79	16.05	201,057	+0.31(+1.98%)
Mar 18, 2009	15.72	15.98	15.11	15.74	109,592	+0.11(+0.71%)
Mar 17, 2009	15.34	15.69	15.01	15.63	117,602	+0.38(+2.50%)
Mar 16, 2009	15.25	15.57	15.08	15.25	136,870	+0.09(+0.59%)
Mar 13, 2009	15.42	15.46	14.87	15.16	0	-0.01(-0.07%)
Mar 12, 2009	14.70	15.20	14.56	15.17	126,173	+0.46(+3.10%)
Mar 11, 2009	14.75	15.05	14.42	14.71	115,213	-0.13(-0.87%)
Mar 10, 2009	14.16	15.02	14.16	14.84	203,791	+0.73(+5.19%)
Mar 09, 2009	13.86	14.42	13.52	14.11	568,979	+0.10(+0.73%)
Mar 06, 2009	13.87	14.31	13.52	14.01	0	+0.25(+1.79%)
Mar 05, 2009	13.89	14.20	13.66	13.76	69,961	-0.55(-3.82%)
Mar 04, 2009	13.75	14.62	13.75	14.31	214,740	+0.55(+3.97%)
Mar 02, 2009	14.54	14.54	13.65	13.76	318,447	-1.04(-7.03%)
Feb 27, 2009	14.94	15.19	14.61	14.80	0	-0.30(-1.96%)
Feb 26, 2009	15.06	15.68	15.06	15.10	180,807	-0.02(-0.14%)
Feb 25, 2009	15.24	15.46	14.88	15.12	68,898	-0.22(-1.46%)
Feb 24, 2009	14.58	15.36	14.56	15.34	174,520	+0.67(+4.57%)
Feb 23, 2009	15.46	15.50	14.51	14.67	257,543	-0.51(-3.33%)
Feb 20, 2009	15.35	15.51	14.88	15.18	293,741	-0.48(-3.09%)
Feb 19, 2009	15.63	15.91	15.50	15.66	134,893	+0.04(+0.27%)
Feb 18, 2009	15.72	15.73	15.36	15.62	224,448	+0.04(+0.26%)
Feb 17, 2009	16.06	16.31	15.58	15.58	346,242	-1.05(-6.33%)
Feb 13, 2009	16.60	16.79	16.50	16.63	114,117	+0.12(+0.71%)
Feb 12, 2009	16.06	16.59	15.96	16.51	157,966	+0.08(+0.50%)
Feb 11, 2009	16.49	16.83	16.16	16.43	130,463	+0.04(+0.22%)
Feb 10, 2009	17.48	17.55	16.34	16.39	212,492	-1.02(-5.87%)
Feb 09, 2009	17.52	17.72	17.23	17.42	233,327	+0.07(+0.41%)
Feb 06, 2009	16.98	17.47	16.16	17.34	173,353	+0.45(+2.68%)
Feb 05, 2009	16.51	16.98	16.26	16.89	121,656	+0.41(+2.46%)
Feb 04, 2009	16.46	16.75	16.35	16.49	136,147	+0.12(+0.72%)
Feb 03, 2009	15.97	16.37	15.97	16.37	3,308,494	+0.26(+1.64%)
Feb 02, 2009	16.02	16.17	15.87	16.10	133,294	-0.19(-1.19%)
Jan 30, 2009	16.83	16.83	16.16	16.30	0	-0.20(-1.21%)
Jan 29, 2009	16.99	16.99	16.35	16.50	218,314	-0.61(-3.54%)
Jan 28, 2009	17.02	17.13	16.61	17.10	245,664	+0.53(+3.19%)
Jan 27, 2009	16.79	16.84	16.42	16.57	378,104	-0.14(-0.81%)
Jan 26, 2009	16.62	17.04	16.07	16.71	282,962	+0.32(+1.94%)
Jan 23, 2009	15.76	16.52	15.50	16.39	340,247	+0.38(+2.39%)
Jan 22, 2009	16.39	16.39	15.60	16.01	103,666	-0.34(-2.08%)
Jan 21, 2009	15.92	16.46	15.37	16.35	283,311	+0.73(+4.70%)
Jan 20, 2009	16.41	16.47	15.58	15.62	165,362	-0.96(-5.81%)
Jan 16, 2009	16.50	16.89	16.19	16.58	178,481	+0.22(+1.37%)
Jan 15, 2009	16.22	16.91	15.64	16.36	161,486	+0.13(+0.80%)
Jan 14, 2009	16.63	17.59	16.05	16.23	249,707	-0.75(-4.43%)
Jan 13, 2009	16.67	17.07	16.57	16.98	146,083	+0.28(+1.65%)
Jan 12, 2009	17.34	17.34	16.53	16.70	532,782	-0.73(-4.21%)
Jan 09, 2009	17.96	17.96	17.23	17.44	260,356	-0.48(-2.66%)
Jan 08, 2009	17.65	17.97	17.57	17.91	175,568	+0.21(+1.20%)
Jan 07, 2009	18.22	18.39	17.50	17.70	239,694	-0.55(-3.00%)
Jan 06, 2009	18.41	18.79	18.24	18.25	327,393	+0.11(+0.62%)
Jan 05, 2009	17.99	18.49	17.83	18.14	188,298	+0.09(+0.52%)
Jan 02, 2009	17.22	18.13	17.22	18.04	0	+0.85(+4.92%)

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.