Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	20.38	21.28	20.19	20.81	236,816	+0.76(+3.82%)
Mar 30, 2009	20.74	20.74	19.97	20.04	245,479	-2.21(-9.95%)
Mar 26, 2009	21.98	22.26	21.10	22.26	393,830	+0.53(+2.42%)
Mar 25, 2009	21.52	22.39	20.47	21.73	477,258	+0.31(+1.43%)
Mar 24, 2009	22.94	22.94	21.33	21.42	437,037	-1.27(-5.60%)
Mar 23, 2009	21.05	22.87	20.69	22.69	507,384	+2.43(+11.98%)
Mar 20, 2009	21.06	21.25	19.93	20.27	544,517	-0.15(-0.72%)
Mar 19, 2009	21.25	21.25	20.22	20.41	391,331	-0.58(-2.76%)
Mar 18, 2009	19.83	21.12	19.63	20.99	543,335	+1.06(+5.34%)
Mar 17, 2009	18.67	19.93	18.54	19.93	308,045	+1.30(+6.96%)
Mar 16, 2009	19.41	19.87	18.58	18.63	331,967	-0.48(-2.51%)
Mar 13, 2009	19.29	19.67	18.97	19.11	397,071	-0.10(-0.52%)
Mar 12, 2009	17.26	19.24	16.91	19.21	306,650	+1.90(+10.99%)
Mar 11, 2009	17.49	18.34	17.15	17.31	250,277	-0.05(-0.27%)
Mar 10, 2009	15.64	17.48	15.63	17.35	406,686	+2.09(+13.68%)
Mar 09, 2009	15.50	15.98	14.97	15.26	346,177	-0.53(-3.37%)
Mar 06, 2009	16.10	16.57	15.24	15.80	318,262	-0.17(-1.04%)
Mar 05, 2009	16.77	17.18	15.69	15.96	425,413	-1.15(-6.72%)
Mar 04, 2009	17.71	17.77	16.58	17.11	260,582	-1.23(-6.71%)
Mar 02, 2009	18.46	18.90	18.15	18.34	330,662	-0.52(-2.75%)
Feb 27, 2009	18.92	19.39	18.54	18.86	319,985	-0.34(-1.77%)
Feb 26, 2009	19.26	20.44	18.80	19.20	387,738	+0.44(+2.34%)
Feb 25, 2009	18.71	19.51	17.91	18.76	422,826	-0.06(-0.32%)
Feb 24, 2009	17.80	18.85	17.47	18.82	439,674	+1.26(+7.16%)
Feb 23, 2009	18.18	18.66	17.49	17.57	385,538	+0.07(+0.38%)
Feb 20, 2009	16.96	17.73	16.63	17.50	380,625	+0.19(+1.11%)
Feb 19, 2009	18.01	18.06	17.21	17.31	236,210	-0.45(-2.55%)
Feb 18, 2009	18.02	18.21	17.61	17.76	202,456	-0.15(-0.85%)
Feb 17, 2009	18.29	18.38	17.64	17.91	463,360	-0.76(-4.09%)
Feb 13, 2009	19.54	19.54	18.62	18.68	264,746	-0.78(-4.03%)
Feb 12, 2009	18.40	19.55	18.37	19.46	302,916	+0.00(+0.00%)
Feb 11, 2009	19.10	19.93	18.84	19.46	297,265	+0.53(+2.81%)
Feb 10, 2009	20.52	20.95	18.92	18.93	279,037	-1.68(-8.13%)
Feb 09, 2009	20.54	21.12	20.15	20.61	227,827	+0.03(+0.13%)
Feb 06, 2009	18.88	20.65	18.87	20.58	443,314	+1.62(+8.56%)
Feb 05, 2009	18.40	19.38	18.10	18.96	260,684	+0.35(+1.89%)
Feb 04, 2009	18.18	19.17	17.97	18.60	435,736	+0.37(+2.04%)
Feb 03, 2009	18.72	18.72	17.59	18.23	297,151	-0.07(-0.36%)
Feb 02, 2009	17.98	18.54	17.96	18.30	222,548	+0.09(+0.51%)
Jan 30, 2009	18.94	19.28	18.14	18.20	323,691	-0.47(-2.49%)
Jan 29, 2009	19.73	19.85	18.64	18.67	332,007	-1.52(-7.51%)
Jan 28, 2009	19.22	20.39	18.79	20.19	303,653	+1.38(+7.32%)
Jan 27, 2009	18.32	18.86	17.87	18.81	302,314	+0.50(+2.72%)
Jan 26, 2009	18.96	19.51	17.98	18.31	392,320	-0.67(-3.54%)
Jan 23, 2009	17.53	18.99	17.51	18.98	855,058	+0.88(+4.85%)
Jan 22, 2009	18.14	18.69	17.43	18.10	1,055,423	-0.23(-1.27%)
Jan 21, 2009	19.82	19.95	16.32	18.34	3,318,690	-3.61(-16.45%)
Jan 20, 2009	23.67	23.72	21.95	21.95	480,047	-2.16(-8.97%)
Jan 16, 2009	24.06	24.38	22.67	24.11	347,314	+0.27(+1.12%)
Jan 15, 2009	24.18	24.61	22.97	23.84	300,509	-0.39(-1.62%)
Jan 14, 2009	25.23	25.56	23.86	24.24	469,727	-1.54(-5.96%)
Jan 13, 2009	24.92	25.99	24.52	25.77	362,092	+0.75(+3.00%)
Jan 12, 2009	25.49	25.96	24.90	25.02	214,226	-0.44(-1.72%)
Jan 09, 2009	26.88	27.16	25.39	25.46	240,113	-1.50(-5.55%)
Jan 08, 2009	27.52	27.52	26.61	26.96	169,627	-0.25(-0.90%)
Jan 07, 2009	28.25	28.30	26.94	27.20	203,427	-1.56(-5.41%)
Jan 06, 2009	28.74	29.11	28.20	28.76	346,582	+0.39(+1.36%)
Jan 05, 2009	29.33	29.62	28.27	28.37	221,709	-1.04(-3.53%)

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.