Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	14.05	14.44	13.95	14.21	663,534	+0.29(+2.10%)
Mar 30, 2009	13.82	13.98	13.65	13.92	601,948	-0.73(-4.98%)
Mar 26, 2009	14.69	14.83	14.05	14.65	1,412,688	+0.11(+0.73%)
Mar 25, 2009	14.63	15.04	14.20	14.54	857,698	+0.02(+0.15%)
Mar 24, 2009	14.73	14.87	14.42	14.52	871,385	-0.22(-1.52%)
Mar 23, 2009	14.51	14.74	14.44	14.74	1,330,039	+0.33(+2.29%)
Mar 20, 2009	14.74	14.95	14.40	14.41	694,812	-0.01(-0.04%)
Mar 19, 2009	14.30	14.70	14.13	14.42	984,154	+0.23(+1.65%)
Mar 18, 2009	13.87	14.21	13.60	14.19	1,222,014	+0.35(+2.54%)
Mar 17, 2009	13.41	13.83	13.26	13.83	835,681	+0.46(+3.42%)
Mar 16, 2009	13.29	13.66	13.22	13.38	1,110,622	+0.15(+1.17%)
Mar 13, 2009	13.14	13.30	12.98	13.22	0	+0.18(+1.39%)
Mar 12, 2009	12.55	13.18	12.43	13.04	1,412,678	+0.44(+3.46%)
Mar 11, 2009	12.82	12.93	12.52	12.60	539,112	-0.21(-1.62%)
Mar 10, 2009	12.67	13.01	12.51	12.81	986,931	+0.14(+1.09%)
Mar 09, 2009	12.76	12.89	12.54	12.67	657,098	-0.17(-1.29%)
Mar 06, 2009	12.66	13.04	12.59	12.84	0	+0.19(+1.52%)
Mar 05, 2009	13.14	13.18	12.52	12.65	521,714	-0.79(-5.87%)
Mar 04, 2009	13.29	13.57	13.08	13.43	507,237	-0.50(-3.55%)
Mar 02, 2009	14.03	14.32	13.87	13.93	540,960	-0.26(-1.80%)
Feb 27, 2009	14.24	14.48	14.06	14.19	0	-0.23(-1.62%)
Feb 26, 2009	14.82	14.94	14.42	14.42	444,468	-0.26(-1.78%)
Feb 25, 2009	15.07	15.16	14.63	14.68	524,312	-0.45(-2.96%)
Feb 24, 2009	14.80	15.15	14.79	15.13	634,930	+0.39(+2.64%)
Feb 23, 2009	14.90	15.02	14.54	14.74	671,682	-0.10(-0.68%)
Feb 20, 2009	15.02	15.06	14.59	14.84	895,255	-0.31(-2.04%)
Feb 19, 2009	15.36	15.54	14.98	15.15	522,758	-0.20(-1.28%)
Feb 18, 2009	15.60	15.72	15.24	15.35	651,216	-0.17(-1.06%)
Feb 17, 2009	15.81	15.97	15.21	15.51	716,418	-0.57(-3.54%)
Feb 13, 2009	16.32	16.45	15.75	16.08	1,041,942	-0.11(-0.69%)
Feb 12, 2009	16.14	16.32	15.87	16.19	538,519	-0.19(-1.17%)
Feb 11, 2009	16.78	16.78	16.25	16.38	318,359	-0.14(-0.87%)
Feb 10, 2009	16.83	16.91	16.35	16.53	648,840	-0.35(-2.05%)
Feb 09, 2009	17.10	17.11	16.74	16.87	554,910	-0.24(-1.41%)
Feb 06, 2009	16.75	17.47	16.73	17.12	481,446	+0.30(+1.78%)
Feb 05, 2009	16.78	17.01	16.70	16.82	255,973	-0.06(-0.34%)
Feb 04, 2009	16.59	17.04	16.53	16.87	386,735	+0.24(+1.42%)
Feb 03, 2009	16.65	16.74	16.29	16.64	332,347	+0.06(+0.35%)
Feb 02, 2009	16.22	16.69	16.09	16.58	358,427	+0.25(+1.54%)
Jan 30, 2009	16.53	16.72	16.28	16.33	0	-0.11(-0.67%)
Jan 29, 2009	16.34	16.73	16.33	16.44	502,344	-0.05(-0.29%)
Jan 28, 2009	16.54	16.63	16.29	16.49	342,034	+0.06(+0.35%)
Jan 27, 2009	16.20	16.53	16.05	16.43	161,662	+0.24(+1.49%)
Jan 26, 2009	15.78	16.33	15.78	16.19	264,856	+0.29(+1.82%)
Jan 23, 2009	16.09	16.09	15.69	15.90	335,971	-0.12(-0.75%)
Jan 22, 2009	15.72	16.23	15.68	16.02	266,940	+0.06(+0.36%)
Jan 21, 2009	16.01	16.01	15.51	15.96	387,147	+0.17(+1.06%)
Jan 20, 2009	16.26	16.43	15.77	15.79	546,228	-0.61(-3.71%)
Jan 16, 2009	16.37	16.55	16.03	16.40	484,759	+0.19(+1.17%)
Jan 15, 2009	16.05	16.43	15.88	16.21	471,091	+0.22(+1.35%)
Jan 14, 2009	16.01	16.20	15.75	16.00	497,996	-0.22(-1.33%)
Jan 13, 2009	16.22	16.22	15.84	16.21	523,681	-0.01(-0.03%)
Jan 12, 2009	16.01	16.33	15.93	16.22	458,088	+0.17(+1.08%)
Jan 09, 2009	16.52	16.53	15.97	16.05	399,329	-0.47(-2.86%)
Jan 08, 2009	16.51	16.57	16.26	16.52	437,120	-0.01(-0.03%)
Jan 07, 2009	16.63	16.78	16.26	16.52	325,660	-0.23(-1.35%)
Jan 06, 2009	16.77	17.16	16.63	16.75	375,271	-0.07(-0.41%)
Jan 05, 2009	16.94	17.13	16.58	16.82	348,528	-0.22(-1.26%)
Jan 02, 2009	16.99	17.27	16.83	17.03	0	+0.09(+0.53%)

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.