Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	17.98	18.38	17.89	18.14	335,447	+0.48(+2.70%)
Mar 30, 2009	17.91	17.91	17.48	17.66	402,372	-1.46(-7.65%)
Mar 26, 2009	19.07	19.23	18.84	19.13	230,868	+0.24(+1.25%)
Mar 25, 2009	18.76	19.15	18.48	18.89	277,423	+0.40(+2.16%)
Mar 24, 2009	18.71	18.89	18.49	18.49	313,879	-0.68(-3.54%)
Mar 23, 2009	18.79	19.19	18.76	19.17	614,326	+1.39(+7.83%)
Mar 20, 2009	18.17	18.17	17.75	17.78	275,331	-0.31(-1.70%)
Mar 19, 2009	18.51	18.60	18.06	18.09	361,181	+0.08(+0.43%)
Mar 18, 2009	17.21	18.10	17.12	18.01	366,260	+0.57(+3.27%)
Mar 17, 2009	16.95	17.45	16.83	17.44	325,682	+0.53(+3.11%)
Mar 16, 2009	17.11	17.35	16.91	16.91	280,673	+0.22(+1.35%)
Mar 13, 2009	16.75	16.80	16.43	16.69	0	+0.10(+0.63%)
Mar 12, 2009	16.00	16.61	15.82	16.59	393,145	+0.47(+2.89%)
Mar 11, 2009	16.27	16.42	15.96	16.12	265,085	+0.11(+0.68%)
Mar 10, 2009	15.56	16.10	15.55	16.01	638,519	+1.12(+7.54%)
Mar 09, 2009	14.88	15.18	14.79	14.89	632,841	-0.49(-3.20%)
Mar 06, 2009	15.65	15.76	15.01	15.38	0	-0.03(-0.18%)
Mar 05, 2009	15.71	15.88	15.36	15.41	330,998	-0.86(-5.29%)
Mar 04, 2009	15.98	16.47	15.90	16.27	457,966	+0.56(+3.56%)
Mar 02, 2009	16.10	16.22	15.63	15.71	814,183	-0.94(-5.63%)
Feb 27, 2009	16.55	17.00	16.54	16.65	0	-0.10(-0.62%)
Feb 26, 2009	17.12	17.28	16.72	16.75	582,198	-0.03(-0.16%)
Feb 25, 2009	16.97	17.05	16.54	16.78	367,058	-0.40(-2.33%)
Feb 24, 2009	16.67	17.26	16.53	17.18	892,024	+0.67(+4.05%)
Feb 23, 2009	17.39	17.39	16.48	16.51	777,281	-0.70(-4.04%)
Feb 20, 2009	16.96	17.43	16.91	17.20	966,923	-0.32(-1.81%)
Feb 19, 2009	18.00	18.09	17.48	17.52	626,777	-0.07(-0.40%)
Feb 18, 2009	17.79	17.79	17.39	17.59	758,602	+0.03(+0.19%)
Feb 17, 2009	17.85	17.89	17.55	17.56	617,468	-1.18(-6.29%)
Feb 13, 2009	18.94	19.02	18.72	18.74	340,477	-0.25(-1.33%)
Feb 12, 2009	18.72	19.01	18.45	18.99	481,688	-0.06(-0.32%)
Feb 11, 2009	19.25	19.27	18.83	19.05	315,796	+0.11(+0.58%)
Feb 10, 2009	19.75	19.89	18.86	18.94	862,119	-1.04(-5.18%)
Feb 09, 2009	19.88	20.14	19.82	19.98	573,487	+0.03(+0.16%)
Feb 06, 2009	19.50	20.02	19.50	19.94	659,877	+0.53(+2.74%)
Feb 05, 2009	19.09	19.58	18.88	19.41	441,982	+0.24(+1.26%)
Feb 04, 2009	19.25	19.64	19.09	19.17	830,571	-0.02(-0.11%)
Feb 03, 2009	18.92	19.36	18.73	19.19	857,281	+0.54(+2.88%)
Feb 02, 2009	18.33	18.79	18.33	18.66	740,062	-0.15(-0.82%)
Jan 30, 2009	19.24	19.30	18.71	18.81	0	-0.30(-1.58%)
Jan 29, 2009	19.48	19.50	19.02	19.11	287,182	-0.93(-4.65%)
Jan 28, 2009	20.03	20.21	19.83	20.04	670,415	+0.82(+4.25%)
Jan 27, 2009	19.15	19.34	18.97	19.23	1,448,788	+0.33(+1.77%)
Jan 26, 2009	18.69	19.17	18.63	18.89	1,527,054	+0.48(+2.62%)
Jan 23, 2009	17.75	18.56	17.75	18.41	753,136	-0.18(-0.97%)
Jan 22, 2009	18.49	18.76	18.25	18.59	425,787	-0.40(-2.11%)
Jan 21, 2009	18.54	19.13	18.36	18.99	662,724	+0.77(+4.24%)
Jan 20, 2009	19.03	19.03	18.16	18.22	949,303	-1.70(-8.55%)
Jan 16, 2009	20.30	20.33	19.46	19.92	486,403	+0.07(+0.36%)
Jan 15, 2009	19.71	20.00	19.21	19.85	853,062	+0.14(+0.69%)
Jan 14, 2009	19.92	20.00	19.53	19.71	790,186	-0.86(-4.18%)
Jan 13, 2009	20.64	20.78	20.38	20.57	815,146	-0.54(-2.57%)
Jan 12, 2009	21.48	21.50	20.99	21.12	780,068	-0.48(-2.22%)
Jan 09, 2009	22.14	22.14	21.56	21.59	666,375	-0.75(-3.35%)
Jan 08, 2009	22.07	22.34	21.91	22.34	318,125	+0.32(+1.47%)
Jan 07, 2009	22.29	22.36	21.89	22.02	537,453	-0.37(-1.64%)
Jan 06, 2009	22.21	22.52	22.02	22.39	441,541	+0.32(+1.44%)
Jan 05, 2009	22.13	22.23	21.95	22.07	564,777	-0.45(-1.99%)
Jan 02, 2009	22.17	22.62	21.99	22.52	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.