Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	14.99	15.40	14.89	15.16	621,885	+0.31(+2.10%)
Mar 30, 2009	14.75	14.91	14.57	14.85	564,165	-0.78(-4.98%)
Mar 26, 2009	15.67	15.82	14.99	15.63	1,324,016	+0.11(+0.73%)
Mar 25, 2009	15.61	16.04	15.15	15.52	803,862	+0.02(+0.15%)
Mar 24, 2009	15.71	15.87	15.39	15.49	816,690	-0.24(-1.52%)
Mar 23, 2009	15.48	15.73	15.41	15.73	1,246,555	+0.35(+2.29%)
Mar 20, 2009	15.73	15.95	15.36	15.38	651,200	-0.01(-0.04%)
Mar 19, 2009	15.26	15.68	15.07	15.39	922,380	+0.25(+1.65%)
Mar 18, 2009	14.79	15.16	14.51	15.14	1,145,311	+0.38(+2.54%)
Mar 17, 2009	14.31	14.76	14.15	14.76	783,227	+0.49(+3.42%)
Mar 16, 2009	14.18	14.57	14.10	14.27	1,040,911	+0.16(+1.17%)
Mar 13, 2009	14.02	14.19	13.85	14.11	0	+0.19(+1.39%)
Mar 12, 2009	13.39	14.07	13.27	13.91	1,324,007	+0.47(+3.46%)
Mar 11, 2009	13.68	13.80	13.36	13.45	505,273	-0.22(-1.62%)
Mar 10, 2009	13.52	13.89	13.35	13.67	924,983	+0.15(+1.09%)
Mar 09, 2009	13.61	13.75	13.38	13.52	615,853	-0.18(-1.29%)
Mar 06, 2009	13.50	13.91	13.43	13.70	0	+0.20(+1.52%)
Mar 05, 2009	14.02	14.06	13.36	13.49	488,967	-0.84(-5.87%)
Mar 04, 2009	14.18	14.48	13.95	14.33	475,398	-0.53(-3.56%)
Mar 02, 2009	14.97	15.28	14.80	14.86	507,005	-0.27(-1.80%)
Feb 27, 2009	15.20	15.45	15.00	15.14	0	-0.25(-1.62%)
Feb 26, 2009	15.81	15.94	15.39	15.39	416,570	-0.28(-1.78%)
Feb 25, 2009	16.08	16.18	15.61	15.66	491,402	-0.48(-2.96%)
Feb 24, 2009	15.79	16.17	15.78	16.14	595,076	+0.41(+2.64%)
Feb 23, 2009	15.90	16.02	15.51	15.73	629,522	-0.11(-0.68%)
Feb 20, 2009	16.02	16.07	15.57	15.83	839,061	-0.33(-2.04%)
Feb 19, 2009	16.39	16.58	15.98	16.16	489,946	-0.21(-1.28%)
Feb 18, 2009	16.64	16.78	16.26	16.37	610,340	-0.18(-1.06%)
Feb 17, 2009	16.87	17.04	16.23	16.55	671,450	-0.61(-3.54%)
Feb 13, 2009	17.41	17.56	16.81	17.16	976,541	-0.12(-0.69%)
Feb 12, 2009	17.22	17.41	16.93	17.28	504,717	-0.20(-1.17%)
Feb 11, 2009	17.90	17.90	17.33	17.48	298,376	-0.40(-2.26%)
Feb 10, 2009	18.21	18.30	17.69	17.89	599,614	-0.38(-2.05%)
Feb 09, 2009	18.50	18.51	18.11	18.26	512,810	-0.26(-1.41%)
Feb 06, 2009	18.13	18.90	18.10	18.52	444,920	+0.32(+1.78%)
Feb 05, 2009	18.16	18.40	18.07	18.20	236,553	-0.06(-0.34%)
Feb 04, 2009	17.95	18.44	17.89	18.26	357,394	+0.26(+1.42%)
Feb 03, 2009	18.02	18.12	17.62	18.00	307,132	+0.06(+0.35%)
Feb 02, 2009	17.56	18.06	17.41	17.94	331,234	+0.27(+1.54%)
Jan 30, 2009	17.89	18.10	17.62	17.67	0	-0.12(-0.67%)
Jan 29, 2009	17.68	18.10	17.67	17.79	464,232	-0.05(-0.29%)
Jan 28, 2009	17.90	18.00	17.62	17.84	316,084	+0.06(+0.35%)
Jan 27, 2009	17.53	17.89	17.36	17.78	149,397	+0.26(+1.49%)
Jan 26, 2009	17.08	17.67	17.08	17.52	244,762	+0.31(+1.82%)
Jan 23, 2009	17.41	17.41	16.98	17.20	310,482	-0.13(-0.75%)
Jan 22, 2009	17.01	17.56	16.97	17.33	246,688	+0.06(+0.36%)
Jan 21, 2009	17.32	17.32	16.79	17.27	357,775	+0.18(+1.06%)
Jan 20, 2009	17.60	17.78	17.06	17.09	504,787	-0.66(-3.71%)
Jan 16, 2009	17.71	17.91	17.35	17.75	447,981	+0.20(+1.17%)
Jan 15, 2009	17.37	17.78	17.19	17.54	435,350	+0.23(+1.35%)
Jan 14, 2009	17.33	17.53	17.04	17.31	460,214	-0.23(-1.33%)
Jan 13, 2009	17.55	17.55	17.14	17.54	483,951	-0.01(-0.03%)
Jan 12, 2009	17.33	17.67	17.24	17.55	423,334	+0.19(+1.08%)
Jan 09, 2009	17.87	17.89	17.28	17.36	369,032	-0.51(-2.86%)
Jan 08, 2009	17.86	17.92	17.60	17.87	403,957	-0.01(-0.03%)
Jan 07, 2009	18.00	18.16	17.60	17.88	300,953	-0.24(-1.35%)
Jan 06, 2009	18.15	18.57	18.00	18.12	346,800	-0.07(-0.41%)
Jan 05, 2009	18.33	18.54	17.94	18.20	322,086	-0.23(-1.26%)
Jan 02, 2009	18.39	18.69	18.21	18.43	0	+0.10(+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.