Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	17.99	18.39	17.90	18.15	335,272	+0.48(+2.70%)
Mar 30, 2009	17.92	17.92	17.49	17.67	402,161	-1.46(-7.65%)
Mar 26, 2009	19.08	19.24	18.85	19.14	230,747	+0.24(+1.25%)
Mar 25, 2009	18.77	19.16	18.48	18.90	277,278	+0.40(+2.16%)
Mar 24, 2009	18.72	18.90	18.50	18.50	313,714	-0.68(-3.54%)
Mar 23, 2009	18.80	19.20	18.77	19.18	614,004	+1.39(+7.83%)
Mar 20, 2009	18.18	18.18	17.76	17.79	275,187	-0.31(-1.70%)
Mar 19, 2009	18.52	18.61	18.07	18.10	360,991	+0.08(+0.43%)
Mar 18, 2009	17.22	18.11	17.13	18.02	366,068	+0.57(+3.27%)
Mar 17, 2009	16.96	17.46	16.84	17.45	325,511	+0.53(+3.11%)
Mar 16, 2009	17.11	17.36	16.92	16.92	280,526	+0.22(+1.35%)
Mar 13, 2009	16.76	16.81	16.44	16.70	0	+0.10(+0.63%)
Mar 12, 2009	16.01	16.62	15.83	16.59	392,939	+0.47(+2.89%)
Mar 11, 2009	16.28	16.42	15.97	16.13	264,946	+0.11(+0.68%)
Mar 10, 2009	15.56	16.11	15.56	16.02	638,184	+1.12(+7.54%)
Mar 09, 2009	14.89	15.19	14.80	14.90	632,509	-0.49(-3.20%)
Mar 06, 2009	15.66	15.77	15.02	15.39	0	-0.03(-0.18%)
Mar 05, 2009	15.72	15.89	15.37	15.42	330,825	-0.86(-5.29%)
Mar 04, 2009	15.99	16.48	15.90	16.28	457,726	+0.56(+3.56%)
Mar 02, 2009	16.11	16.23	15.64	15.72	813,757	-0.94(-5.63%)
Feb 27, 2009	16.56	17.01	16.55	16.65	0	-0.10(-0.62%)
Feb 26, 2009	17.13	17.28	16.73	16.76	581,893	-0.03(-0.16%)
Feb 25, 2009	16.98	17.05	16.54	16.79	366,865	-0.40(-2.33%)
Feb 24, 2009	16.68	17.27	16.54	17.19	891,556	+0.67(+4.05%)
Feb 23, 2009	17.40	17.40	16.49	16.52	776,873	-0.70(-4.04%)
Feb 20, 2009	16.97	17.44	16.92	17.21	966,416	-0.32(-1.81%)
Feb 19, 2009	18.01	18.10	17.49	17.53	626,449	-0.07(-0.40%)
Feb 18, 2009	17.80	17.80	17.40	17.60	758,204	+0.03(+0.19%)
Feb 17, 2009	17.85	17.90	17.56	17.57	617,145	-1.18(-6.28%)
Feb 13, 2009	18.95	19.03	18.73	18.75	340,299	-0.25(-1.33%)
Feb 12, 2009	18.73	19.02	18.46	19.00	481,435	-0.06(-0.32%)
Feb 11, 2009	19.26	19.28	18.84	19.06	315,630	+0.11(+0.58%)
Feb 10, 2009	19.76	19.90	18.87	18.95	861,667	-1.04(-5.18%)
Feb 09, 2009	19.89	20.15	19.83	19.99	573,187	+0.03(+0.16%)
Feb 06, 2009	19.52	20.03	19.52	19.95	659,532	+0.53(+2.74%)
Feb 05, 2009	19.10	19.59	18.89	19.42	441,751	+0.24(+1.26%)
Feb 04, 2009	19.26	19.65	19.10	19.18	830,136	-0.02(-0.11%)
Feb 03, 2009	18.93	19.37	18.74	19.20	856,832	+0.54(+2.88%)
Feb 02, 2009	18.34	18.80	18.34	18.67	739,674	-0.15(-0.82%)
Jan 30, 2009	19.25	19.31	18.71	18.82	0	-0.30(-1.58%)
Jan 29, 2009	19.49	19.52	19.03	19.12	287,031	-0.93(-4.65%)
Jan 28, 2009	20.04	20.22	19.84	20.05	670,064	+0.82(+4.25%)
Jan 27, 2009	19.16	19.35	18.98	19.24	1,448,029	+0.33(+1.77%)
Jan 26, 2009	18.70	19.18	18.64	18.90	1,526,254	+0.48(+2.62%)
Jan 23, 2009	17.76	18.57	17.76	18.42	752,741	-0.18(-0.97%)
Jan 22, 2009	18.50	18.77	18.25	18.60	425,563	-0.40(-2.11%)
Jan 21, 2009	18.55	19.14	18.37	19.00	662,376	+0.77(+4.24%)
Jan 20, 2009	19.04	19.04	18.17	18.23	948,806	-1.70(-8.55%)
Jan 16, 2009	20.31	20.34	19.48	19.93	486,148	+0.07(+0.36%)
Jan 15, 2009	19.72	20.01	19.22	19.86	852,615	+0.14(+0.69%)
Jan 14, 2009	19.93	20.01	19.54	19.72	789,772	-0.86(-4.18%)
Jan 13, 2009	20.66	20.79	20.39	20.58	814,718	-0.54(-2.57%)
Jan 12, 2009	21.49	21.52	21.00	21.13	779,660	-0.48(-2.21%)
Jan 09, 2009	22.15	22.15	21.57	21.60	666,026	-0.75(-3.35%)
Jan 08, 2009	22.08	22.35	21.92	22.35	317,959	+0.32(+1.47%)
Jan 07, 2009	22.30	22.37	21.90	22.03	537,172	-0.37(-1.64%)
Jan 06, 2009	22.22	22.53	22.04	22.40	441,309	+0.32(+1.44%)
Jan 05, 2009	22.15	22.24	21.96	22.08	564,481	-0.45(-1.99%)
Jan 02, 2009	22.18	22.63	22.00	22.53	0	+0.31(+1.38%)

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.