Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	14.23	14.23	13.96	14.04	666,310	+0.01(+0.10%)
Mar 30, 2009	14.24	14.26	13.87	14.02	576,262	-0.74(-5.02%)
Mar 26, 2009	14.79	15.00	14.43	14.76	877,806	+0.00(+0.00%)
Mar 25, 2009	14.57	14.91	14.41	14.76	633,970	+0.27(+1.88%)
Mar 24, 2009	14.48	14.82	14.43	14.49	732,212	-0.13(-0.87%)
Mar 23, 2009	14.49	14.67	14.39	14.62	652,097	+0.50(+3.56%)
Mar 20, 2009	14.70	14.84	14.11	14.11	622,273	-0.60(-4.08%)
Mar 19, 2009	14.87	14.92	14.60	14.71	774,796	+0.17(+1.16%)
Mar 18, 2009	14.42	14.68	14.01	14.55	792,641	+0.08(+0.58%)
Mar 17, 2009	14.23	14.60	13.76	14.46	640,244	+0.31(+2.19%)
Mar 16, 2009	14.04	14.75	13.98	14.15	919,494	+0.26(+1.86%)
Mar 13, 2009	13.89	14.13	13.65	13.89	0	+0.08(+0.61%)
Mar 12, 2009	12.91	13.82	12.78	13.81	1,270,457	+0.90(+6.97%)
Mar 11, 2009	12.54	13.02	12.54	12.91	1,205,268	+0.43(+3.46%)
Mar 10, 2009	11.90	12.60	11.85	12.48	1,024,108	+0.74(+6.27%)
Mar 09, 2009	11.87	12.11	11.61	11.74	1,253,224	-0.23(-1.96%)
Mar 06, 2009	12.12	12.78	11.65	11.98	0	+0.02(+0.16%)
Mar 05, 2009	12.19	12.28	11.85	11.96	850,853	-0.46(-3.70%)
Mar 04, 2009	11.95	12.73	11.92	12.42	1,062,451	+0.09(+0.76%)
Mar 02, 2009	13.29	13.29	12.07	12.32	1,419,310	-1.03(-7.69%)
Feb 27, 2009	13.05	13.79	12.86	13.35	0	+0.07(+0.49%)
Feb 26, 2009	13.23	13.65	13.09	13.28	797,623	+0.29(+2.20%)
Feb 25, 2009	12.71	13.20	12.33	13.00	606,989	+0.34(+2.67%)
Feb 24, 2009	12.31	12.76	11.96	12.66	772,565	+0.38(+3.09%)
Feb 23, 2009	13.04	13.06	12.10	12.28	1,026,419	-0.61(-4.76%)
Feb 20, 2009	13.40	13.40	12.38	12.90	1,008,056	-0.60(-4.41%)
Feb 19, 2009	13.88	13.96	13.43	13.49	767,149	-0.16(-1.17%)
Feb 18, 2009	14.18	14.38	13.54	13.65	683,541	-0.28(-2.02%)
Feb 17, 2009	14.32	15.01	13.86	13.93	904,552	-0.68(-4.65%)
Feb 13, 2009	14.82	15.01	14.55	14.61	786,190	+0.21(+1.43%)
Feb 12, 2009	14.07	14.41	13.89	14.41	491,707	+0.30(+2.09%)
Feb 11, 2009	14.38	14.47	13.86	14.11	945,891	-0.05(-0.36%)
Feb 10, 2009	14.67	14.80	13.97	14.16	780,663	-0.22(-1.53%)
Feb 09, 2009	14.40	14.64	14.16	14.38	802,214	-0.02(-0.13%)
Feb 06, 2009	14.51	14.56	14.13	14.40	735,093	-0.32(-2.20%)
Feb 05, 2009	13.86	14.72	13.68	14.72	810,637	+0.75(+5.37%)
Feb 04, 2009	14.60	14.60	13.72	13.97	914,907	-0.07(-0.50%)
Feb 03, 2009	14.69	14.70	13.65	14.04	1,839,215	-0.72(-4.86%)
Feb 02, 2009	14.87	14.96	14.47	14.76	1,017,177	-0.10(-0.69%)
Jan 30, 2009	15.05	15.36	14.78	14.87	0	-0.29(-1.89%)
Jan 29, 2009	15.38	15.56	15.04	15.15	774,591	-0.36(-2.30%)
Jan 28, 2009	15.47	15.71	15.38	15.51	737,790	+0.34(+2.23%)
Jan 27, 2009	14.85	15.19	14.84	15.17	654,246	+0.26(+1.73%)
Jan 26, 2009	14.75	15.17	14.67	14.91	559,357	+0.33(+2.28%)
Jan 23, 2009	13.85	14.63	13.63	14.58	1,730,026	+0.43(+3.02%)
Jan 22, 2009	13.86	14.40	13.57	14.15	1,531,645	+0.10(+0.70%)
Jan 21, 2009	13.32	14.05	13.26	14.05	1,240,222	+0.86(+6.50%)
Jan 20, 2009	13.42	13.69	13.11	13.20	898,048	-0.42(-3.07%)
Jan 16, 2009	13.63	13.84	13.34	13.61	860,005	+0.18(+1.36%)
Jan 15, 2009	13.52	13.54	12.90	13.43	1,066,937	+0.01(+0.11%)
Jan 14, 2009	13.31	13.59	13.17	13.42	639,037	-0.18(-1.34%)
Jan 13, 2009	13.49	13.75	13.33	13.60	1,071,759	+0.21(+1.54%)
Jan 12, 2009	13.71	13.73	13.18	13.39	795,633	-0.31(-2.29%)
Jan 09, 2009	14.14	14.39	13.68	13.71	993,137	-0.24(-1.75%)
Jan 08, 2009	13.34	13.97	13.34	13.95	1,064,317	+0.33(+2.45%)
Jan 07, 2009	14.15	14.15	13.58	13.62	1,042,307	-0.54(-3.84%)
Jan 06, 2009	13.90	14.49	13.62	14.16	1,508,160	+0.56(+4.10%)
Jan 05, 2009	13.20	14.01	13.06	13.60	1,388,085	+0.58(+4.43%)
Jan 02, 2009	12.11	13.12	11.93	13.03	0	+1.07(+8.94%)

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.