Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	16.14	16.21	15.77	15.85	244,120	+0.01(+0.04%)
Mar 30, 2009	16.32	16.32	15.60	15.84	127,931	-1.12(-6.59%)
Mar 26, 2009	17.05	17.15	16.71	16.96	246,254	+0.18(+1.06%)
Mar 25, 2009	17.22	17.22	16.37	16.78	147,134	+0.07(+0.45%)
Mar 24, 2009	17.32	17.32	16.49	16.71	134,125	-0.49(-2.83%)
Mar 23, 2009	16.75	17.19	16.71	17.19	185,989	+1.35(+8.49%)
Mar 20, 2009	16.55	16.57	15.85	15.85	136,147	-0.48(-2.97%)
Mar 19, 2009	16.19	16.67	16.06	16.33	197,620	+0.32(+1.98%)
Mar 18, 2009	16.00	16.25	15.37	16.01	107,718	+0.11(+0.71%)
Mar 17, 2009	15.61	15.96	15.27	15.90	115,591	+0.39(+2.50%)
Mar 16, 2009	15.52	15.84	15.34	15.51	134,530	+0.09(+0.59%)
Mar 13, 2009	15.68	15.73	15.13	15.42	0	-0.01(-0.07%)
Mar 12, 2009	14.96	15.46	14.82	15.43	124,016	+0.46(+3.10%)
Mar 11, 2009	15.01	15.31	14.67	14.97	113,243	-0.13(-0.87%)
Mar 10, 2009	14.41	15.28	14.41	15.10	200,307	+0.74(+5.19%)
Mar 09, 2009	14.10	14.67	13.76	14.35	559,252	+0.10(+0.73%)
Mar 06, 2009	14.11	14.56	13.76	14.25	0	+0.25(+1.79%)
Mar 05, 2009	14.13	14.44	13.90	14.00	68,765	-0.56(-3.82%)
Mar 04, 2009	13.99	14.88	13.99	14.55	211,068	+0.56(+3.97%)
Mar 02, 2009	14.79	14.79	13.89	14.00	313,002	-1.06(-7.03%)
Feb 27, 2009	15.20	15.46	14.86	15.06	0	-0.30(-1.96%)
Feb 26, 2009	15.33	15.95	15.33	15.36	177,716	-0.02(-0.14%)
Feb 25, 2009	15.51	15.73	15.14	15.38	67,720	-0.23(-1.46%)
Feb 24, 2009	14.83	15.63	14.81	15.61	171,537	+0.68(+4.57%)
Feb 23, 2009	15.73	15.77	14.76	14.93	253,140	-0.51(-3.33%)
Feb 20, 2009	15.62	15.78	15.13	15.44	288,719	-0.49(-3.09%)
Feb 19, 2009	15.91	16.19	15.77	15.93	132,587	+0.04(+0.27%)
Feb 18, 2009	15.99	16.00	15.63	15.89	220,611	+0.04(+0.26%)
Feb 17, 2009	16.34	16.59	15.85	15.85	340,323	-1.07(-6.33%)
Feb 13, 2009	16.89	17.08	16.79	16.92	112,166	+0.12(+0.71%)
Feb 12, 2009	16.34	16.88	16.24	16.80	155,265	+0.08(+0.50%)
Feb 11, 2009	16.78	17.13	16.44	16.71	128,232	+0.04(+0.22%)
Feb 10, 2009	17.78	17.86	16.62	16.68	208,859	-1.04(-5.87%)
Feb 09, 2009	17.82	18.03	17.53	17.72	229,338	+0.07(+0.41%)
Feb 06, 2009	17.28	17.77	16.44	17.65	170,390	+0.46(+2.68%)
Feb 05, 2009	16.80	17.28	16.55	17.19	119,576	+0.41(+2.46%)
Feb 04, 2009	16.75	17.04	16.64	16.77	133,819	+0.12(+0.72%)
Feb 03, 2009	16.25	16.65	16.25	16.65	3,251,932	+0.27(+1.64%)
Feb 02, 2009	16.29	16.45	16.15	16.38	131,015	-0.20(-1.19%)
Jan 30, 2009	17.13	17.13	16.44	16.58	0	-0.20(-1.21%)
Jan 29, 2009	17.28	17.28	16.64	16.79	214,582	-0.62(-3.54%)
Jan 28, 2009	17.31	17.43	16.90	17.40	241,464	+0.54(+3.19%)
Jan 27, 2009	17.08	17.14	16.70	16.86	371,640	-0.14(-0.81%)
Jan 26, 2009	16.90	17.34	16.35	17.00	278,125	+0.32(+1.94%)
Jan 23, 2009	16.04	16.81	15.77	16.68	334,430	+0.39(+2.39%)
Jan 22, 2009	16.67	16.67	15.87	16.29	101,893	-0.35(-2.09%)
Jan 21, 2009	16.19	16.75	15.64	16.64	278,468	+0.75(+4.70%)
Jan 20, 2009	16.70	16.76	15.85	15.89	162,535	-0.98(-5.81%)
Jan 16, 2009	16.79	17.19	16.47	16.87	175,430	+0.23(+1.37%)
Jan 15, 2009	16.50	17.20	15.91	16.64	158,725	+0.13(+0.80%)
Jan 14, 2009	16.92	17.89	16.32	16.51	245,438	-0.77(-4.43%)
Jan 13, 2009	16.96	17.37	16.86	17.28	143,586	+0.28(+1.65%)
Jan 12, 2009	17.64	17.64	16.82	16.99	523,673	-0.75(-4.21%)
Jan 09, 2009	18.27	18.27	17.53	17.74	255,905	-0.48(-2.66%)
Jan 08, 2009	17.96	18.29	17.87	18.23	172,567	+0.22(+1.20%)
Jan 07, 2009	18.54	18.71	17.81	18.01	235,596	-0.56(-3.00%)
Jan 06, 2009	18.73	19.12	18.55	18.57	321,795	+0.11(+0.62%)
Jan 05, 2009	18.30	18.81	18.14	18.45	185,079	+0.10(+0.52%)
Jan 02, 2009	17.52	18.44	17.52	18.36	0	+0.86(+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.