Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	13.02	13.12	12.85	12.96	154,976	+0.17(+1.33%)
Mar 30, 2009	12.88	13.05	12.64	12.79	202,571	-0.40(-3.06%)
Mar 26, 2009	13.50	13.50	12.92	13.19	118,910	+0.14(+1.09%)
Mar 25, 2009	13.05	13.20	12.83	13.05	140,864	+0.24(+1.90%)
Mar 24, 2009	13.09	13.20	12.81	12.81	189,351	-0.37(-2.82%)
Mar 23, 2009	13.11	13.20	13.02	13.18	225,431	+0.10(+0.77%)
Mar 20, 2009	13.23	13.41	13.08	13.08	141,643	-0.15(-1.14%)
Mar 19, 2009	13.18	13.36	13.02	13.23	116,328	+0.08(+0.63%)
Mar 18, 2009	13.17	13.27	12.64	13.15	133,339	+0.14(+1.06%)
Mar 17, 2009	12.80	13.04	12.77	13.01	103,818	+0.22(+1.68%)
Mar 16, 2009	12.83	13.12	12.75	12.79	195,515	-0.00(-0.04%)
Mar 13, 2009	12.83	13.26	12.60	12.80	0	+0.01(+0.07%)
Mar 12, 2009	12.11	12.83	11.91	12.79	497,596	+0.90(+7.55%)
Mar 11, 2009	11.87	12.02	11.68	11.89	221,430	+0.23(+1.96%)
Mar 10, 2009	11.07	11.73	11.07	11.66	226,162	+0.72(+6.58%)
Mar 09, 2009	11.00	11.38	10.71	10.94	314,559	-0.29(-2.57%)
Mar 06, 2009	11.67	11.93	10.72	11.23	0	-0.53(-4.52%)
Mar 05, 2009	12.22	12.22	11.68	11.76	178,794	-0.49(-4.00%)
Mar 04, 2009	11.81	12.38	11.77	12.25	318,042	-0.23(-1.87%)
Mar 02, 2009	13.10	13.15	12.00	12.49	478,154	-0.70(-5.32%)
Feb 27, 2009	12.89	13.54	12.83	13.19	0	+0.09(+0.66%)
Feb 26, 2009	12.97	13.29	12.88	13.10	223,445	+0.20(+1.56%)
Feb 25, 2009	12.21	13.21	12.21	12.90	284,992	+0.73(+6.03%)
Feb 24, 2009	12.09	12.22	11.34	12.16	596,314	+0.10(+0.80%)
Feb 23, 2009	13.33	13.33	11.97	12.07	384,720	-1.26(-9.45%)
Feb 20, 2009	13.21	13.38	11.95	13.33	0	-0.02(-0.17%)
Feb 19, 2009	14.03	14.32	13.30	13.35	470,590	-0.43(-3.09%)
Feb 18, 2009	13.61	13.89	13.37	13.78	524,577	+0.12(+0.91%)
Feb 17, 2009	14.11	14.11	13.59	13.65	211,052	-0.69(-4.79%)
Feb 13, 2009	14.36	14.52	14.29	14.34	0	-0.02(-0.16%)
Feb 12, 2009	14.64	14.64	14.20	14.36	144,352	+0.17(+1.23%)
Feb 11, 2009	14.20	14.42	14.01	14.19	132,553	-0.04(-0.26%)
Feb 10, 2009	14.66	14.66	14.14	14.23	113,190	-0.33(-2.24%)
Feb 09, 2009	14.82	14.85	14.41	14.55	201,493	-0.03(-0.22%)
Feb 06, 2009	14.43	14.73	14.41	14.58	232,347	-0.28(-1.88%)
Feb 05, 2009	14.77	14.90	14.69	14.86	141,639	+0.06(+0.43%)
Feb 04, 2009	14.89	14.89	14.57	14.80	179,611	+0.07(+0.50%)
Feb 03, 2009	14.64	14.89	14.62	14.73	228,443	+0.07(+0.50%)
Feb 02, 2009	14.94	14.94	14.50	14.65	296,895	+0.15(+1.01%)
Jan 30, 2009	14.51	14.62	14.45	14.51	0	-0.00(-0.03%)
Jan 29, 2009	14.41	14.60	14.41	14.51	132,525	-0.03(-0.20%)
Jan 28, 2009	14.92	14.92	14.26	14.54	193,612	+0.31(+2.17%)
Jan 27, 2009	13.97	14.27	13.92	14.23	355,287	+0.26(+1.84%)
Jan 26, 2009	13.96	14.09	13.93	13.97	142,477	+0.08(+0.56%)
Jan 23, 2009	13.95	13.97	13.64	13.90	104,977	+0.06(+0.43%)
Jan 22, 2009	13.97	13.97	13.68	13.84	77,667	-0.05(-0.36%)
Jan 21, 2009	13.48	14.02	13.48	13.89	226,786	+0.35(+2.57%)
Jan 20, 2009	13.79	13.88	13.46	13.54	285,136	-0.24(-1.73%)
Jan 16, 2009	13.75	13.92	13.70	13.78	0	+0.16(+1.21%)
Jan 15, 2009	13.24	13.62	13.17	13.61	177,094	+0.16(+1.16%)
Jan 14, 2009	13.85	13.85	13.26	13.46	117,398	-0.06(-0.41%)
Jan 13, 2009	13.06	13.53	13.06	13.51	123,164	+0.28(+2.11%)
Jan 12, 2009	13.83	13.83	13.08	13.23	147,713	-0.20(-1.50%)
Jan 09, 2009	13.56	13.91	13.36	13.43	142,324	-0.27(-1.97%)
Jan 08, 2009	13.52	13.72	13.42	13.70	66,396	+0.26(+1.91%)
Jan 07, 2009	13.59	13.83	13.33	13.45	147,344	-0.22(-1.64%)
Jan 06, 2009	14.20	14.20	13.61	13.67	257,634	-0.09(-0.67%)
Jan 05, 2009	14.10	14.10	13.53	13.76	253,426	+0.23(+1.69%)
Jan 02, 2009	12.94	13.70	12.94	13.53	0	+0.65(+5.01%)

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.