Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	14.17	14.53	14.04	14.33	3,325,159	+0.30(+2.13%)
Mar 30, 2009	13.79	14.08	13.65	14.03	2,824,857	-0.47(-3.26%)
Mar 26, 2009	14.26	14.63	14.22	14.50	2,565,147	+0.31(+2.16%)
Mar 25, 2009	14.22	14.42	13.84	14.19	3,004,260	+0.20(+1.46%)
Mar 24, 2009	14.39	14.51	13.99	13.99	2,763,081	-0.61(-4.21%)
Mar 23, 2009	14.19	14.61	14.16	14.60	3,472,234	+0.79(+5.70%)
Mar 20, 2009	13.89	14.23	13.75	13.82	3,153,308	-0.12(-0.88%)
Mar 19, 2009	13.82	14.16	13.86	13.94	2,273,434	-0.13(-0.96%)
Mar 18, 2009	13.82	14.15	13.51	14.07	2,809,754	+0.31(+2.27%)
Mar 17, 2009	13.46	13.77	13.34	13.76	2,533,531	+0.35(+2.64%)
Mar 16, 2009	13.48	13.69	13.36	13.41	3,120,018	-0.06(-0.47%)
Mar 13, 2009	13.25	13.76	13.25	13.47	0	+0.10(+0.77%)
Mar 12, 2009	12.82	13.40	12.63	13.37	2,916,099	+0.39(+3.03%)
Mar 11, 2009	12.96	13.11	12.80	12.97	2,177,678	+0.11(+0.85%)
Mar 10, 2009	12.46	12.92	12.20	12.86	3,361,458	+0.68(+5.61%)
Mar 09, 2009	12.86	12.89	12.10	12.18	3,611,891	-0.68(-5.31%)
Mar 06, 2009	12.98	12.99	12.44	12.86	0	-0.02(-0.18%)
Mar 05, 2009	12.89	13.32	12.77	12.89	3,510,806	-0.44(-3.30%)
Mar 04, 2009	13.28	13.60	13.15	13.33	4,859,316	+0.08(+0.59%)
Mar 02, 2009	13.55	13.84	13.22	13.25	4,714,529	-0.49(-3.54%)
Feb 27, 2009	13.44	13.83	13.44	13.73	0	+0.02(+0.17%)
Feb 26, 2009	13.95	14.04	13.59	13.71	2,791,508	-0.04(-0.29%)
Feb 25, 2009	13.88	14.00	13.49	13.75	4,546,167	-0.06(-0.45%)
Feb 24, 2009	13.62	13.88	13.42	13.81	3,482,340	+0.30(+2.21%)
Feb 23, 2009	13.97	14.06	13.48	13.51	2,597,922	-0.32(-2.33%)
Feb 20, 2009	13.53	13.97	12.45	13.84	3,517,898	+0.05(+0.40%)
Feb 19, 2009	13.88	14.20	13.72	13.78	2,509,063	-0.02(-0.11%)
Feb 18, 2009	14.02	14.02	13.64	13.80	1,864,593	-0.09(-0.68%)
Feb 17, 2009	13.78	14.15	13.34	13.89	3,090,580	-0.46(-3.23%)
Feb 13, 2009	14.39	14.80	14.32	14.35	2,649,899	-0.11(-0.76%)
Feb 12, 2009	13.21	14.51	13.21	14.46	3,074,161	+0.13(+0.93%)
Feb 11, 2009	13.90	14.81	13.54	14.33	5,596,370	+1.35(+10.40%)
Feb 10, 2009	13.76	13.94	12.89	12.98	3,457,478	-0.88(-6.34%)
Feb 09, 2009	13.77	13.94	13.57	13.86	1,674,645	+0.09(+0.63%)
Feb 06, 2009	13.34	13.85	13.34	13.77	2,859,158	+0.38(+2.87%)
Feb 05, 2009	12.93	13.52	12.93	13.39	2,697,273	+0.30(+2.28%)
Feb 04, 2009	12.90	13.28	12.87	13.09	2,853,454	+0.21(+1.65%)
Feb 03, 2009	12.68	12.95	12.52	12.88	1,912,139	+0.20(+1.61%)
Feb 02, 2009	12.42	12.72	12.29	12.68	2,321,630	+0.19(+1.51%)
Jan 30, 2009	12.82	12.86	12.40	12.49	0	-0.24(-1.91%)
Jan 29, 2009	13.09	13.10	12.69	12.73	1,566,648	-0.41(-3.11%)
Jan 28, 2009	12.94	13.20	12.75	13.14	1,941,347	+0.50(+3.98%)
Jan 27, 2009	12.58	12.68	12.47	12.64	2,298,745	+0.05(+0.44%)
Jan 26, 2009	12.44	12.79	12.34	12.58	2,266,407	+0.19(+1.52%)
Jan 23, 2009	12.20	12.50	11.93	12.39	2,444,831	-0.05(-0.44%)
Jan 22, 2009	12.26	12.57	12.26	12.45	2,921,567	-0.25(-1.98%)
Jan 21, 2009	12.64	12.73	12.31	12.70	2,579,059	+0.21(+1.70%)
Jan 20, 2009	12.76	13.00	12.47	12.49	2,948,834	-0.42(-3.22%)
Jan 16, 2009	13.19	13.27	12.73	12.90	3,718,838	+0.00(+0.00%)
Jan 15, 2009	12.59	13.12	12.52	12.90	3,300,008	+0.11(+0.86%)
Jan 14, 2009	13.01	13.23	12.60	12.79	2,641,984	-0.43(-3.26%)
Jan 13, 2009	12.74	13.36	12.71	13.22	2,609,599	+0.46(+3.56%)
Jan 12, 2009	13.13	13.25	12.67	12.77	1,315,060	-0.43(-3.27%)
Jan 09, 2009	13.39	13.44	13.11	13.20	1,830,191	-0.27(-1.98%)
Jan 08, 2009	13.07	13.54	13.07	13.47	2,012,655	+0.12(+0.88%)
Jan 07, 2009	13.24	13.58	12.81	13.35	3,513,018	-0.32(-2.35%)
Jan 06, 2009	13.63	13.77	13.45	13.67	3,185,654	+0.21(+1.57%)
Jan 05, 2009	13.28	13.50	13.10	13.46	1,993,904	+0.08(+0.59%)
Jan 02, 2009	12.84	13.44	12.73	13.38	0	+0.61(+4.79%)

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.