Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	15.70	16.19	15.55	15.71	426,853	+0.19(+1.22%)
Mar 30, 2009	15.63	15.64	15.26	15.52	754,469	-1.13(-6.81%)
Mar 26, 2009	16.16	16.65	16.03	16.65	637,245	+0.68(+4.27%)
Mar 25, 2009	15.75	16.26	15.21	15.97	524,477	+0.30(+1.91%)
Mar 24, 2009	16.16	16.30	15.67	15.67	563,446	-0.71(-4.34%)
Mar 23, 2009	15.73	16.38	15.70	16.38	578,030	+1.33(+8.82%)
Mar 20, 2009	15.70	15.73	15.04	15.05	487,951	-0.48(-3.09%)
Mar 19, 2009	16.02	16.09	15.52	15.53	539,343	-0.26(-1.66%)
Mar 18, 2009	15.16	15.94	14.98	15.80	271,494	+0.57(+3.77%)
Mar 17, 2009	14.53	15.22	14.44	15.22	446,970	+0.71(+4.93%)
Mar 16, 2009	15.00	15.14	14.51	14.51	666,293	-0.30(-2.04%)
Mar 13, 2009	14.80	14.91	14.57	14.81	0	+0.19(+1.27%)
Mar 12, 2009	13.77	14.73	13.56	14.63	470,608	+0.82(+5.90%)
Mar 11, 2009	14.02	14.21	13.69	13.81	595,536	+0.00(+0.00%)
Mar 10, 2009	13.26	13.88	12.94	13.81	517,861	+0.88(+6.84%)
Mar 09, 2009	12.97	13.32	12.83	12.93	1,030,911	-0.23(-1.72%)
Mar 06, 2009	13.36	13.47	12.82	13.15	0	-0.12(-0.88%)
Mar 05, 2009	13.70	13.80	13.26	13.27	666,345	-0.70(-5.04%)
Mar 04, 2009	13.88	14.19	13.64	13.97	611,863	+0.04(+0.30%)
Mar 02, 2009	14.49	14.97	13.90	13.93	1,819,388	-0.76(-5.17%)
Feb 27, 2009	14.63	15.03	14.58	14.69	0	-0.15(-1.03%)
Feb 26, 2009	15.33	15.40	14.78	14.84	535,374	-0.27(-1.82%)
Feb 25, 2009	15.35	15.49	14.81	15.12	581,267	-0.34(-2.19%)
Feb 24, 2009	15.01	15.58	14.88	15.46	747,248	+0.62(+4.20%)
Feb 23, 2009	15.64	15.64	14.83	14.83	1,458,527	-0.70(-4.53%)
Feb 20, 2009	15.27	15.66	15.05	15.54	1,832,638	-0.06(-0.36%)
Feb 19, 2009	15.97	16.10	15.56	15.59	1,225,476	-0.26(-1.63%)
Feb 18, 2009	16.17	16.17	15.73	15.85	972,025	-0.16(-1.01%)
Feb 17, 2009	16.18	16.70	15.98	16.01	1,001,633	-0.71(-4.22%)
Feb 13, 2009	17.03	17.20	16.71	16.72	2,173,599	-0.30(-1.78%)
Feb 12, 2009	16.67	17.03	16.32	17.02	1,221,495	+0.10(+0.57%)
Feb 11, 2009	16.95	17.05	16.64	16.93	956,540	+0.04(+0.24%)
Feb 10, 2009	17.55	17.82	16.76	16.89	1,127,327	-0.81(-4.58%)
Feb 09, 2009	17.71	17.84	17.49	17.70	1,025,924	-0.10(-0.57%)
Feb 06, 2009	17.10	17.88	17.07	17.80	844,308	+0.73(+4.28%)
Feb 05, 2009	16.83	17.37	16.68	17.07	1,692,837	+0.12(+0.69%)
Feb 04, 2009	17.07	17.46	16.90	16.95	2,336,290	-0.14(-0.83%)
Feb 03, 2009	17.12	17.25	16.81	17.09	1,330,418	+0.03(+0.17%)
Feb 02, 2009	16.57	17.14	16.55	17.06	1,453,593	+0.17(+1.03%)
Jan 30, 2009	17.39	17.52	16.75	16.89	0	-0.38(-2.20%)
Jan 29, 2009	17.87	17.90	17.25	17.27	2,160,861	-0.80(-4.42%)
Jan 28, 2009	17.68	18.18	17.66	18.07	1,134,441	+0.71(+4.07%)
Jan 27, 2009	17.16	17.46	17.03	17.36	1,562,253	+0.27(+1.56%)
Jan 26, 2009	16.91	17.51	16.82	17.10	1,775,957	+0.18(+1.07%)
Jan 23, 2009	16.37	17.13	16.31	16.91	1,240,124	+0.11(+0.62%)
Jan 22, 2009	16.99	17.29	16.51	16.81	1,319,625	-0.64(-3.67%)
Jan 21, 2009	16.80	17.45	16.44	17.45	1,117,812	+0.87(+5.28%)
Jan 20, 2009	17.67	17.78	16.54	16.58	1,466,826	-1.33(-7.45%)
Jan 16, 2009	18.01	18.01	17.21	17.91	1,631,999	+0.32(+1.80%)
Jan 15, 2009	17.40	17.88	16.84	17.59	1,354,635	+0.20(+1.14%)
Jan 14, 2009	17.85	17.91	17.34	17.39	1,005,066	-0.82(-4.52%)
Jan 13, 2009	18.02	18.32	17.90	18.22	1,540,404	+0.19(+1.05%)
Jan 12, 2009	18.55	18.63	17.94	18.03	1,121,770	-0.56(-3.00%)
Jan 09, 2009	19.49	19.49	18.54	18.59	1,235,618	-0.79(-4.06%)
Jan 08, 2009	19.16	19.45	19.08	19.37	965,005	+0.08(+0.44%)
Jan 07, 2009	19.62	19.64	19.05	19.29	822,964	-0.60(-3.02%)
Jan 06, 2009	19.75	20.14	19.58	19.89	962,339	+0.32(+1.65%)
Jan 05, 2009	19.77	19.82	19.29	19.57	3,673,219	-0.21(-1.06%)
Jan 02, 2009	19.60	19.89	19.32	19.78	0	+0.15(+0.76%)

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.