Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	15.11	15.26	15.03	15.26	1,830	+0.31(+2.07%)
Mar 30, 2009	15.03	15.03	14.81	14.95	3,607	-0.85(-5.38%)
Mar 26, 2009	15.54	15.80	15.54	15.80	1,800	+0.73(+4.84%)
Mar 25, 2009	15.45	15.63	15.07	15.07	12,411	-0.32(-2.08%)
Mar 24, 2009	15.35	15.52	15.35	15.39	262,613	+0.09(+0.59%)
Mar 23, 2009	15.08	15.30	15.08	15.30	1,700	+0.84(+5.78%)
Mar 20, 2009	14.77	14.77	14.46	14.46	2,490	-0.50(-3.32%)
Mar 19, 2009	15.08	15.08	14.95	14.96	2,139	+0.13(+0.88%)
Mar 18, 2009	14.44	14.83	14.44	14.83	1,875	+0.41(+2.84%)
Mar 17, 2009	14.20	14.46	14.20	14.42	3,945	-0.11(-0.76%)
Mar 16, 2009	14.53	14.53	14.53	14.53	200	+0.36(+2.54%)
Mar 13, 2009	14.20	14.20	14.14	14.17	0	+0.53(+3.89%)
Mar 12, 2009	13.64	13.64	13.64	13.64	200	+0.16(+1.19%)
Mar 11, 2009		13.48	13.48	13.48	0	+0.00(+0.00%)
Mar 10, 2009	13.26	13.48	13.26	13.48	4,022	+0.69(+5.39%)
Mar 09, 2009	12.79	12.79	12.79	12.79	100	+0.32(+2.57%)
Mar 06, 2009	12.81	12.85	12.46	12.47	0	-0.32(-2.50%)
Mar 05, 2009	13.06	13.06	12.77	12.79	1,101	-0.70(-5.19%)
Mar 04, 2009	13.38	13.49	13.38	13.49	2,150	+0.47(+3.61%)
Mar 02, 2009	13.50	13.50	13.02	13.02	5,687	-1.06(-7.53%)
Feb 27, 2009	13.81	14.08	13.81	14.08	0	-0.02(-0.15%)
Feb 26, 2009	14.43	14.43	14.10	14.10	400	-0.17(-1.19%)
Feb 25, 2009	14.33	14.33	14.27	14.27	4,175	+0.09(+0.65%)
Feb 24, 2009	14.01	14.18	13.98	14.18	3,282	+0.15(+1.05%)
Feb 23, 2009	14.21	14.21	14.03	14.03	1,380	-0.49(-3.37%)
Feb 21, 2009	14.48	14.65	14.26	14.52	0	+0.00(+0.00%)
Feb 20, 2009	14.48	14.65	14.26	14.52	37,495	-0.12(-0.82%)
Feb 19, 2009	14.80	14.80	14.64	14.64	1,840	-0.15(-1.01%)
Feb 18, 2009	15.05	15.05	14.79	14.79	1,799	-0.18(-1.20%)
Feb 17, 2009	15.15	15.15	14.97	14.97	430	-0.48(-3.11%)
Feb 13, 2009		15.45	15.45	15.45	0	+0.00(+0.00%)
Feb 12, 2009	15.45	15.45	15.45	15.45	1,120	-0.30(-1.90%)
Feb 11, 2009	15.84	15.84	15.68	15.75	2,818	-0.02(-0.15%)
Feb 10, 2009	15.77	15.77	15.77	15.77	101	-0.83(-4.98%)
Feb 09, 2009	16.60	16.62	16.51	16.60	2,115	+0.08(+0.50%)
Feb 06, 2009	16.51	16.52	16.46	16.52	5,944	+0.45(+2.81%)
Feb 05, 2009	16.08	16.08	16.07	16.07	554	+0.26(+1.62%)
Feb 04, 2009	15.94	15.94	15.81	15.81	1,317	-0.03(-0.19%)
Feb 03, 2009	15.68	15.84	15.63	15.84	1,089	+0.42(+2.72%)
Feb 02, 2009	15.55	15.55	15.42	15.42	2,042	-0.36(-2.28%)
Jan 30, 2009	16.21	16.21	15.65	15.78	0	-0.45(-2.77%)
Jan 29, 2009	16.20	16.23	16.20	16.23	1,625	-0.39(-2.35%)
Jan 28, 2009	16.49	16.70	16.48	16.62	12,618	+0.55(+3.42%)
Jan 27, 2009	16.07	16.07	16.07	16.07	825	+0.11(+0.69%)
Jan 26, 2009	15.96	15.96	15.96	15.96	100	+0.43(+2.79%)
Jan 24, 2009	15.53	15.53	15.53	15.53	0	+0.00(+0.00%)
Jan 23, 2009	15.53	15.53	15.53	15.53	524	-0.13(-0.85%)
Jan 22, 2009	15.89	15.89	15.66	15.66	1,241	-0.14(-0.87%)
Jan 21, 2009	15.60	15.80	15.60	15.80	725	+0.32(+2.05%)
Jan 20, 2009	16.29	16.29	15.48	15.48	4,338	-0.89(-5.45%)
Jan 16, 2009	16.00	16.37	16.00	16.37	2,427	+0.26(+1.63%)
Jan 15, 2009	15.84	16.11	15.68	16.11	6,210	+0.25(+1.58%)
Jan 14, 2009	16.29	16.29	15.86	15.86	1,790	-0.73(-4.40%)
Jan 13, 2009	16.56	16.69	16.37	16.59	26,925	+0.07(+0.42%)
Jan 12, 2009	17.10	17.10	16.52	16.52	8,325	-0.65(-3.77%)
Jan 10, 2009	17.56	17.56	17.10	17.17	0	+0.00(+0.00%)
Jan 09, 2009	17.56	17.56	17.10	17.17	5,485	-0.11(-0.66%)
Jan 08, 2009	17.28	17.28	17.28	17.28	100	-0.15(-0.86%)
Jan 07, 2009	17.81	17.81	17.43	17.43	1,200	-0.52(-2.92%)
Jan 06, 2009	17.91	18.04	17.91	17.95	16,425	+0.28(+1.60%)
Jan 05, 2009	17.51	17.85	17.51	17.67	3,500	+0.03(+0.17%)
Jan 02, 2009	17.64	17.64	17.64	17.64	0	+0.60(+3.52%)

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.