Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	17.25	17.64	17.14	17.44	455,049	+0.29(+1.71%)
Mar 30, 2009	17.36	17.54	17.11	17.14	1,083,462	-0.41(-2.34%)
Mar 26, 2009	17.59	17.72	17.49	17.55	5,271,646	-0.99(-5.35%)
Mar 25, 2009	19.22	19.24	18.32	18.55	557,127	-0.28(-1.48%)
Mar 24, 2009	18.44	19.30	18.39	18.83	360,782	+0.13(+0.68%)
Mar 23, 2009	18.80	18.99	18.70	18.70	496,139	+0.16(+0.87%)
Mar 20, 2009	19.07	19.07	18.52	18.54	183,874	-0.40(-2.09%)
Mar 19, 2009	19.01	19.19	18.70	18.93	213,667	+0.06(+0.34%)
Mar 18, 2009	19.01	19.04	18.21	18.87	194,756	+0.04(+0.21%)
Mar 17, 2009	18.85	19.11	17.95	18.83	354,552	-0.01(-0.05%)
Mar 16, 2009	19.23	19.23	18.20	18.84	372,976	+0.50(+2.75%)
Mar 13, 2009	18.46	18.92	18.10	18.34	0	-0.03(-0.19%)
Mar 12, 2009	17.49	18.58	17.18	18.37	472,261	+1.19(+6.92%)
Mar 11, 2009	16.97	17.73	16.97	17.18	384,930	+0.56(+3.38%)
Mar 10, 2009	16.43	16.91	16.33	16.62	491,313	+0.25(+1.52%)
Mar 09, 2009	16.06	16.58	15.85	16.37	545,955	+0.14(+0.84%)
Mar 06, 2009	16.93	17.55	15.65	16.23	0	-0.77(-4.54%)
Mar 05, 2009	17.69	17.69	16.80	17.01	242,805	-0.75(-4.24%)
Mar 04, 2009	17.25	18.19	17.25	17.76	369,048	-0.22(-1.22%)
Mar 02, 2009	19.07	19.66	17.27	17.98	496,298	-1.33(-6.91%)
Feb 27, 2009	19.07	19.31	18.59	19.31	0	+0.22(+1.18%)
Feb 26, 2009	18.67	19.24	18.51	19.09	316,158	+0.81(+4.41%)
Feb 25, 2009	17.66	18.64	17.56	18.28	290,110	+0.70(+3.98%)
Feb 24, 2009	17.03	17.74	16.50	17.58	482,668	+0.52(+3.04%)
Feb 23, 2009	18.56	18.56	17.01	17.07	373,551	-1.29(-7.03%)
Feb 20, 2009	18.64	18.64	17.01	18.36	0	-0.33(-1.75%)
Feb 19, 2009	19.08	19.36	18.59	18.68	255,871	-0.41(-2.13%)
Feb 18, 2009	20.00	20.00	18.99	19.09	177,524	-0.55(-2.79%)
Feb 17, 2009	19.75	20.04	19.62	19.64	165,299	-0.59(-2.92%)
Feb 13, 2009	20.11	20.45	19.91	20.23	0	-0.09(-0.46%)
Feb 12, 2009	19.60	20.34	19.60	20.32	111,716	+0.30(+1.49%)
Feb 11, 2009	19.95	20.17	19.62	20.02	143,398	+0.24(+1.24%)
Feb 10, 2009	20.32	20.51	19.72	19.78	256,998	-1.22(-5.80%)
Feb 09, 2009	21.06	21.15	20.73	21.00	257,800	+0.02(+0.09%)
Feb 06, 2009	20.83	21.14	20.62	20.98	0	-0.02(-0.12%)
Feb 05, 2009	19.92	21.00	19.92	21.00	254,229	+0.93(+4.63%)
Feb 04, 2009	20.38	20.43	19.80	20.07	218,391	-0.07(-0.36%)
Feb 03, 2009	20.05	20.29	19.58	20.15	379,588	+0.62(+3.18%)
Feb 02, 2009	19.56	19.85	19.32	19.52	202,167	-0.08(-0.42%)
Jan 30, 2009	19.80	19.90	19.38	19.61	0	-0.12(-0.59%)
Jan 29, 2009	19.52	20.04	19.52	19.73	276,203	-0.08(-0.40%)
Jan 28, 2009	19.56	19.82	19.40	19.80	211,444	+0.25(+1.28%)
Jan 27, 2009	19.31	19.75	19.02	19.55	214,434	+0.37(+1.91%)
Jan 26, 2009	18.74	19.83	18.74	19.19	266,369	+0.68(+3.70%)
Jan 23, 2009	17.75	18.95	17.75	18.50	0	+0.41(+2.27%)
Jan 22, 2009	18.47	18.63	17.76	18.09	216,107	-0.44(-2.37%)
Jan 21, 2009	17.68	18.53	17.68	18.53	206,442	+0.86(+4.87%)
Jan 20, 2009	18.09	18.47	17.66	17.67	238,345	-0.45(-2.48%)
Jan 16, 2009	18.04	18.42	17.48	18.12	0	+0.08(+0.43%)
Jan 15, 2009	18.04	18.17	17.33	18.04	241,871	+0.10(+0.57%)
Jan 14, 2009	18.21	18.23	17.54	17.94	254,164	-0.33(-1.82%)
Jan 13, 2009	17.96	18.39	17.74	18.27	432,466	+0.45(+2.55%)
Jan 12, 2009	17.85	18.09	17.46	17.82	412,465	-0.03(-0.16%)
Jan 09, 2009	18.09	18.13	17.46	17.85	147,885	+0.07(+0.41%)
Jan 08, 2009	17.27	17.92	17.25	17.77	165,019	+0.27(+1.54%)
Jan 07, 2009	17.30	18.09	17.30	17.51	229,866	-0.49(-2.72%)
Jan 06, 2009	18.19	18.69	17.97	17.99	382,292	-0.12(-0.68%)
Jan 05, 2009	17.13	18.66	17.04	18.12	456,896	+1.04(+6.10%)
Jan 02, 2009	15.97	17.20	15.97	17.08	0	+1.31(+8.28%)

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.