Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	14.03	14.42	13.92	14.11	539,595	+0.17(+1.21%)
Mar 30, 2009	14.11	14.11	13.81	13.94	132,082	-0.62(-4.28%)
Mar 26, 2009	14.52	14.64	14.43	14.57	243,575	+0.13(+0.91%)
Mar 25, 2009	14.25	14.57	14.14	14.44	370,959	+0.27(+1.89%)
Mar 24, 2009	14.23	14.54	14.07	14.17	372,549	-0.31(-2.11%)
Mar 23, 2009	14.24	14.47	14.16	14.47	205,515	+0.84(+6.18%)
Mar 20, 2009	13.88	13.88	13.54	13.63	93,527	-0.21(-1.49%)
Mar 19, 2009	13.97	14.20	13.80	13.84	78,388	+0.14(+1.05%)
Mar 18, 2009	13.19	13.90	13.16	13.69	273,675	+0.29(+2.19%)
Mar 17, 2009	13.24	13.41	13.08	13.40	256,147	+0.21(+1.56%)
Mar 16, 2009	13.29	13.39	13.15	13.19	303,549	+0.21(+1.63%)
Mar 13, 2009	13.03	13.03	12.83	12.98	0	+0.01(+0.05%)
Mar 12, 2009	12.65	13.01	12.47	12.98	126,955	+0.39(+3.12%)
Mar 11, 2009	12.78	12.78	12.47	12.58	177,730	+0.06(+0.45%)
Mar 10, 2009	12.25	12.66	12.25	12.53	133,218	+0.59(+4.96%)
Mar 09, 2009	12.05	12.19	11.89	11.94	128,075	-0.35(-2.84%)
Mar 06, 2009	12.37	12.53	12.07	12.28	0	-0.04(-0.30%)
Mar 05, 2009	12.48	12.66	12.31	12.32	64,551	-0.52(-4.03%)
Mar 04, 2009	12.37	12.95	12.37	12.84	144,893	+0.60(+4.89%)
Mar 02, 2009	12.47	12.67	12.22	12.24	221,194	-0.62(-4.85%)
Feb 27, 2009	12.66	13.08	12.66	12.86	0	+0.11(+0.83%)
Feb 26, 2009	13.03	13.08	12.71	12.76	67,157	-0.12(-0.92%)
Feb 25, 2009	13.09	13.09	12.73	12.88	170,489	-0.31(-2.32%)
Feb 24, 2009	12.71	13.22	12.70	13.18	126,647	+0.52(+4.09%)
Feb 23, 2009	13.48	13.48	12.66	12.66	150,366	-0.72(-5.40%)
Feb 21, 2009	13.12	13.53	13.01	13.39	0	+0.00(+0.00%)
Feb 20, 2009	13.12	13.53	13.01	13.39	610,021	-0.12(-0.92%)
Feb 19, 2009	13.75	13.77	13.39	13.51	293,627	+0.00(+0.00%)
Feb 18, 2009	13.64	13.64	13.39	13.51	109,838	-0.07(-0.51%)
Feb 17, 2009	13.65	13.71	13.51	13.58	202,380	-0.59(-4.14%)
Feb 14, 2009	14.32	14.32	14.13	14.17	0	+0.00(+0.00%)
Feb 13, 2009	14.32	14.32	14.13	14.17	190,726	-0.20(-1.39%)
Feb 12, 2009	14.20	14.37	14.01	14.37	152,226	+0.14(+1.01%)
Feb 11, 2009	14.44	14.48	14.13	14.22	179,085	-0.05(-0.35%)
Feb 10, 2009	14.77	14.78	14.12	14.27	136,605	-0.64(-4.27%)
Feb 09, 2009	14.90	14.97	14.72	14.91	68,851	+0.07(+0.46%)
Feb 06, 2009	14.63	14.94	14.55	14.84	328,890	+0.37(+2.59%)
Feb 05, 2009	14.37	14.56	14.23	14.47	90,548	+0.09(+0.61%)
Feb 04, 2009	14.48	14.63	14.25	14.38	103,195	-0.04(-0.26%)
Feb 03, 2009	14.22	14.49	14.11	14.42	72,212	+0.29(+2.08%)
Feb 02, 2009	13.86	14.24	13.86	14.12	195,091	-0.06(-0.40%)
Jan 30, 2009	14.40	14.46	14.18	14.18	0	-0.10(-0.70%)
Jan 29, 2009	14.47	15.53	14.20	14.28	53,287	-0.64(-4.32%)
Jan 28, 2009	14.83	14.97	14.72	14.92	150,438	+0.48(+3.34%)
Jan 27, 2009	14.39	14.55	14.36	14.44	140,975	+0.22(+1.58%)
Jan 26, 2009	14.09	14.42	14.06	14.22	228,496	+0.07(+0.48%)
Jan 24, 2009	13.67	14.19	13.67	14.15	0	+0.00(+0.00%)
Jan 23, 2009	13.67	14.19	13.67	14.15	168,844	-0.03(-0.22%)
Jan 22, 2009	14.19	14.30	14.04	14.18	369,192	-0.34(-2.32%)
Jan 21, 2009	14.06	14.52	13.86	14.52	129,818	+0.69(+4.99%)
Jan 20, 2009	14.43	14.43	13.79	13.83	233,621	-1.01(-6.84%)
Jan 16, 2009	15.08	15.15	14.63	14.84	173,709	+0.04(+0.25%)
Jan 15, 2009	14.64	14.92	14.40	14.80	177,783	+0.30(+2.06%)
Jan 14, 2009	14.90	14.90	14.47	14.50	120,496	-0.54(-3.57%)
Jan 13, 2009	15.08	15.13	14.91	15.04	152,388	-0.34(-2.23%)
Jan 12, 2009	15.78	15.78	15.21	15.38	192,679	-0.28(-1.79%)
Jan 10, 2009	15.90	15.90	15.66	15.66	0	+0.00(+0.00%)
Jan 09, 2009	15.90	15.90	15.66	15.66	88,385	-0.32(-1.99%)
Jan 08, 2009	15.91	16.03	15.79	15.98	141,865	+0.04(+0.23%)
Jan 07, 2009	16.08	16.09	15.78	15.94	211,041	-0.24(-1.50%)
Jan 06, 2009	15.93	16.19	15.82	16.19	197,146	+0.21(+1.33%)
Jan 05, 2009	16.60	16.60	15.77	15.98	294,945	-0.22(-1.39%)
Jan 02, 2009	16.09	16.23	15.96	16.20	0	+0.17(+1.05%)

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.