Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	15.86	15.92	15.50	15.57	248,431	+0.01(+0.04%)
Mar 30, 2009	16.04	16.04	15.33	15.57	130,190	-1.10(-6.59%)
Mar 26, 2009	16.75	16.85	16.42	16.66	250,602	+0.18(+1.06%)
Mar 25, 2009	16.92	16.92	16.08	16.49	149,733	+0.07(+0.45%)
Mar 24, 2009	17.02	17.02	16.21	16.42	136,494	-0.48(-2.83%)
Mar 23, 2009	16.46	16.89	16.42	16.89	189,273	+1.32(+8.49%)
Mar 20, 2009	16.26	16.28	15.57	15.57	138,551	-0.48(-2.97%)
Mar 19, 2009	15.91	16.38	15.78	16.05	201,109	+0.31(+1.98%)
Mar 18, 2009	15.72	15.97	15.10	15.74	109,620	+0.11(+0.71%)
Mar 17, 2009	15.34	15.68	15.01	15.62	117,632	+0.38(+2.50%)
Mar 16, 2009	15.25	15.57	15.07	15.24	136,906	+0.09(+0.59%)
Mar 13, 2009	15.41	15.46	14.87	15.15	0	-0.01(-0.07%)
Mar 12, 2009	14.70	15.19	14.56	15.16	126,206	+0.46(+3.10%)
Mar 11, 2009	14.75	15.05	14.41	14.71	115,243	-0.13(-0.87%)
Mar 10, 2009	14.16	15.02	14.16	14.84	203,844	+0.73(+5.19%)
Mar 09, 2009	13.86	14.41	13.52	14.11	569,127	+0.10(+0.73%)
Mar 06, 2009	13.86	14.31	13.52	14.00	0	+0.25(+1.79%)
Mar 05, 2009	13.88	14.19	13.66	13.76	69,979	-0.55(-3.82%)
Mar 04, 2009	13.75	14.62	13.75	14.30	214,796	+0.55(+3.97%)
Mar 02, 2009	14.53	14.53	13.65	13.76	318,530	-1.04(-7.03%)
Feb 27, 2009	14.94	15.19	14.60	14.80	0	-0.30(-1.96%)
Feb 26, 2009	15.06	15.67	15.06	15.09	180,854	-0.02(-0.14%)
Feb 25, 2009	15.24	15.46	14.88	15.11	68,916	-0.22(-1.46%)
Feb 24, 2009	14.57	15.36	14.55	15.34	174,566	+0.67(+4.57%)
Feb 23, 2009	15.45	15.49	14.50	14.67	257,611	-0.51(-3.33%)
Feb 20, 2009	15.35	15.51	14.87	15.17	293,817	-0.48(-3.09%)
Feb 19, 2009	15.63	15.91	15.49	15.65	134,928	+0.04(+0.27%)
Feb 18, 2009	15.71	15.72	15.35	15.61	224,506	+0.04(+0.26%)
Feb 17, 2009	16.05	16.31	15.57	15.57	346,333	-1.05(-6.33%)
Feb 13, 2009	16.59	16.78	16.50	16.62	114,147	+0.12(+0.71%)
Feb 12, 2009	16.06	16.59	15.96	16.51	158,007	+0.08(+0.50%)
Feb 11, 2009	16.49	16.83	16.16	16.42	130,497	+0.04(+0.22%)
Feb 10, 2009	17.48	17.55	16.34	16.39	212,548	-1.02(-5.87%)
Feb 09, 2009	17.51	17.72	17.23	17.41	233,388	+0.07(+0.41%)
Feb 06, 2009	16.98	17.46	16.16	17.34	173,398	+0.45(+2.68%)
Feb 05, 2009	16.51	16.98	16.26	16.89	121,688	+0.41(+2.46%)
Feb 04, 2009	16.46	16.75	16.35	16.48	136,183	+0.12(+0.72%)
Feb 03, 2009	15.97	16.36	15.97	16.36	3,309,357	+0.26(+1.64%)
Feb 02, 2009	16.01	16.16	15.87	16.10	133,329	-0.19(-1.19%)
Jan 30, 2009	16.83	16.83	16.16	16.29	0	-0.20(-1.21%)
Jan 29, 2009	16.98	16.98	16.35	16.49	218,371	-0.61(-3.54%)
Jan 28, 2009	17.01	17.12	16.60	17.10	245,728	+0.53(+3.19%)
Jan 27, 2009	16.79	16.84	16.41	16.57	378,203	-0.14(-0.81%)
Jan 26, 2009	16.61	17.04	16.07	16.71	283,036	+0.32(+1.94%)
Jan 23, 2009	15.76	16.52	15.49	16.39	340,335	+0.38(+2.39%)
Jan 22, 2009	16.38	16.38	15.60	16.01	103,693	-0.34(-2.08%)
Jan 21, 2009	15.91	16.46	15.37	16.35	283,385	+0.73(+4.70%)
Jan 20, 2009	16.41	16.46	15.57	15.61	165,405	-0.96(-5.81%)
Jan 16, 2009	16.49	16.89	16.19	16.58	178,528	+0.22(+1.37%)
Jan 15, 2009	16.21	16.91	15.64	16.35	161,528	+0.13(+0.80%)
Jan 14, 2009	16.63	17.58	16.04	16.22	249,772	-0.75(-4.43%)
Jan 13, 2009	16.67	17.07	16.57	16.98	146,121	+0.28(+1.65%)
Jan 12, 2009	17.33	17.33	16.52	16.70	532,921	-0.73(-4.21%)
Jan 09, 2009	17.95	17.95	17.23	17.43	260,424	-0.48(-2.66%)
Jan 08, 2009	17.65	17.97	17.56	17.91	175,614	+0.21(+1.20%)
Jan 07, 2009	18.22	18.39	17.50	17.70	239,757	-0.55(-2.99%)
Jan 06, 2009	18.40	18.79	18.23	18.24	327,478	+0.11(+0.62%)
Jan 05, 2009	17.99	18.49	17.82	18.13	188,347	+0.09(+0.52%)
Jan 02, 2009	17.22	18.12	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.