Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	18.05	18.36	17.98	18.18	173,507	+0.42(+2.39%)
Mar 30, 2009	17.88	17.93	17.59	17.76	70,436	-1.38(-7.19%)
Mar 26, 2009	19.05	19.19	18.88	19.14	100,519	+0.38(+2.05%)
Mar 25, 2009	18.69	19.00	18.44	18.75	1,155,651	+0.25(+1.33%)
Mar 24, 2009	18.59	18.87	18.50	18.51	79,563	-0.55(-2.91%)
Mar 23, 2009	18.70	19.06	18.31	19.06	111,129	+1.31(+7.41%)
Mar 20, 2009	18.01	18.03	17.69	17.75	36,303	-0.23(-1.26%)
Mar 19, 2009	18.42	18.42	17.96	17.97	151,475	-0.01(-0.08%)
Mar 18, 2009	17.19	18.05	17.16	17.98	98,072	+0.42(+2.42%)
Mar 17, 2009	17.03	17.56	16.99	17.56	86,058	+0.42(+2.44%)
Mar 16, 2009	17.25	17.49	17.11	17.14	124,908	+0.18(+1.09%)
Mar 13, 2009	16.86	16.99	16.72	16.96	45,861	+0.16(+0.98%)
Mar 12, 2009	16.19	16.83	16.09	16.79	28,688	+0.47(+2.90%)
Mar 11, 2009	16.47	16.54	16.16	16.32	367,968	+0.13(+0.80%)
Mar 10, 2009	15.77	16.29	15.75	16.19	187,998	+0.97(+6.34%)
Mar 09, 2009	15.14	15.49	15.07	15.22	122,145	-0.34(-2.20%)
Mar 06, 2009	15.81	15.92	15.23	15.57	234,657	+0.03(+0.18%)
Mar 05, 2009	15.79	15.90	15.40	15.54	117,955	-0.63(-3.91%)
Mar 04, 2009	15.83	16.38	15.83	16.17	100,538	+0.65(+4.21%)
Mar 02, 2009	16.07	16.09	15.48	15.52	187,009	-0.95(-5.74%)
Feb 27, 2009	16.41	16.73	16.31	16.46	134,898	-0.07(-0.41%)
Feb 26, 2009	16.86	17.05	16.53	16.53	124,414	-0.08(-0.51%)
Feb 25, 2009	16.81	16.89	16.37	16.62	187,101	-0.36(-2.12%)
Feb 24, 2009	16.52	17.06	16.38	16.98	379,330	+0.65(+3.98%)
Feb 23, 2009	17.05	17.07	16.28	16.33	128,857	-0.55(-3.29%)
Feb 20, 2009	16.72	17.05	16.26	16.88	1,551,034	-0.31(-1.79%)
Feb 19, 2009	17.60	17.71	16.85	17.19	671,450	-0.05(-0.32%)
Feb 18, 2009	17.55	17.55	17.09	17.25	103,850	-0.07(-0.40%)
Feb 17, 2009	17.72	17.77	17.31	17.31	140,696	-1.03(-5.60%)
Feb 13, 2009	18.57	18.61	18.34	18.34	126,428	-0.16(-0.89%)
Feb 12, 2009	18.07	18.61	18.07	18.51	129,174	-0.12(-0.66%)
Feb 11, 2009	18.74	18.79	18.35	18.63	725,824	+0.25(+1.38%)
Feb 10, 2009	19.29	19.34	18.29	18.38	122,628	-1.04(-5.34%)
Feb 09, 2009	19.34	19.50	19.29	19.41	57,723	+0.02(+0.12%)
Feb 06, 2009	18.96	19.47	18.92	19.39	135,120	+0.53(+2.83%)
Feb 05, 2009	18.51	18.96	18.34	18.85	175,891	+0.32(+1.70%)
Feb 04, 2009	18.63	18.92	18.38	18.54	636,029	-0.08(-0.44%)
Feb 03, 2009	18.28	18.67	18.15	18.62	125,391	+0.52(+2.87%)
Feb 02, 2009	17.96	18.15	17.85	18.10	244,599	-0.12(-0.63%)
Jan 30, 2009	18.77	18.77	18.11	18.22	208,423	-0.25(-1.34%)
Jan 29, 2009	18.88	18.90	18.46	18.46	207,212	-0.88(-4.57%)
Jan 28, 2009	19.33	19.46	19.15	19.35	346,899	+0.63(+3.37%)
Jan 27, 2009	18.58	18.76	18.47	18.72	178,414	+0.46(+2.51%)
Jan 26, 2009	18.20	18.57	18.05	18.26	267,025	+0.31(+1.72%)
Jan 23, 2009	17.46	18.09	17.42	17.95	215,865	-0.09(-0.49%)
Jan 22, 2009	18.01	18.32	17.72	18.04	566,322	-0.54(-2.91%)
Jan 21, 2009	18.03	18.59	17.88	18.58	372,512	+0.94(+5.32%)
Jan 20, 2009	18.66	18.66	17.61	17.64	478,119	-1.40(-7.37%)
Jan 16, 2009	19.38	19.43	18.65	19.05	243,644	+0.03(+0.18%)
Jan 15, 2009	18.83	19.16	18.38	19.01	262,300	+0.24(+1.28%)
Jan 14, 2009	19.17	19.20	18.63	18.77	350,346	-0.79(-4.06%)
Jan 13, 2009	19.62	19.81	19.42	19.57	543,467	-0.43(-2.16%)
Jan 12, 2009	20.50	20.50	19.90	20.00	388,775	-0.62(-2.99%)
Jan 09, 2009	21.06	21.06	20.59	20.61	181,901	-0.62(-2.93%)
Jan 08, 2009	21.09	21.25	20.83	21.24	290,091	+0.17(+0.81%)
Jan 07, 2009	21.44	21.48	20.94	21.07	314,306	-0.55(-2.57%)
Jan 06, 2009	21.48	21.79	21.33	21.62	401,202	+0.27(+1.28%)
Jan 05, 2009	21.08	21.44	21.08	21.35	955,424	-0.03(-0.13%)

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.