Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	17.60	18.30	17.60	18.02	24,488	+0.89(+5.19%)
Mar 30, 2009	17.06	17.19	16.87	17.13	51,040	-0.83(-4.61%)
Mar 26, 2009	17.84	18.06	17.59	17.96	233,948	+0.60(+3.48%)
Mar 25, 2009	17.52	17.91	17.15	17.36	23,959	+0.19(+1.09%)
Mar 24, 2009	16.87	17.77	14.53	17.17	28,905	-0.67(-3.77%)
Mar 23, 2009	17.38	17.84	17.24	17.84	34,223	+1.42(+8.64%)
Mar 20, 2009	16.44	16.72	16.25	16.42	132,220	+0.46(+2.85%)
Mar 19, 2009	16.33	17.22	15.69	15.97	68,023	-0.37(-2.28%)
Mar 18, 2009	15.68	16.56	15.56	16.34	25,671	+0.01(+0.09%)
Mar 17, 2009	15.74	16.33	15.74	16.33	23,825	+0.66(+4.24%)
Mar 16, 2009	15.99	16.30	15.66	15.66	16,332	-0.10(-0.66%)
Mar 13, 2009	15.97	16.00	15.51	15.77	0	-0.38(-2.36%)
Mar 12, 2009	15.04	16.18	14.88	16.15	40,232	+0.94(+6.19%)
Mar 11, 2009	15.52	15.56	14.99	15.21	9,527	-0.16(-1.02%)
Mar 10, 2009	14.79	15.57	14.79	15.36	41,767	+0.96(+6.69%)
Mar 09, 2009	14.53	14.81	14.33	14.40	22,978	-0.29(-1.98%)
Mar 06, 2009	15.05	15.09	14.43	14.69	0	+0.06(+0.41%)
Mar 05, 2009	15.14	15.31	14.63	14.63	60,383	-1.61(-9.93%)
Mar 04, 2009	15.86	16.36	15.72	16.24	17,929	+1.09(+7.19%)
Mar 02, 2009	15.79	15.93	15.15	15.15	43,345	-1.66(-9.86%)
Feb 27, 2009	16.11	16.81	16.11	16.81	0	+0.75(+4.65%)
Feb 26, 2009	16.68	16.70	16.06	16.06	33,713	-0.38(-2.32%)
Feb 25, 2009	16.45	16.71	16.07	16.44	58,729	-0.39(-2.31%)
Feb 24, 2009	16.27	17.02	16.10	16.83	27,271	+1.19(+7.64%)
Feb 23, 2009	16.25	16.27	15.62	15.64	14,707	-0.34(-2.15%)
Feb 20, 2009	15.85	16.30	15.70	15.98	18,115	-0.18(-1.11%)
Feb 19, 2009	16.64	16.74	16.16	16.16	30,077	+0.02(+0.14%)
Feb 18, 2009	16.06	16.49	15.88	16.14	22,669	-0.01(-0.05%)
Feb 17, 2009	17.17	17.17	16.04	16.15	35,023	-1.49(-8.46%)
Feb 13, 2009	17.48	17.72	17.32	17.64	27,275	-0.11(-0.63%)
Feb 12, 2009	17.48	17.76	17.31	17.75	14,695	-0.15(-0.83%)
Feb 11, 2009	17.89	18.03	17.56	17.90	19,000	+0.42(+2.39%)
Feb 10, 2009	18.92	18.92	17.25	17.48	34,686	-1.68(-8.76%)
Feb 09, 2009	19.40	19.59	19.15	19.16	14,060	-0.20(-1.04%)
Feb 06, 2009	18.98	19.43	18.84	19.36	14,145	+0.54(+2.86%)
Feb 05, 2009	18.27	18.94	18.09	18.83	17,487	+0.75(+4.13%)
Feb 04, 2009	18.21	18.49	17.77	18.08	15,443	-0.15(-0.82%)
Feb 03, 2009	17.80	18.30	17.77	18.23	20,761	+0.74(+4.20%)
Feb 02, 2009	17.51	17.89	17.36	17.49	32,214	-0.29(-1.62%)
Jan 30, 2009	18.55	18.55	17.71	17.78	0	-0.37(-2.02%)
Jan 29, 2009	18.92	18.92	18.11	18.15	39,606	-1.18(-6.10%)
Jan 28, 2009	19.49	19.51	18.40	19.33	18,805	+1.07(+5.89%)
Jan 27, 2009	18.20	18.50	18.16	18.25	16,113	+0.13(+0.74%)
Jan 26, 2009	18.29	18.81	17.96	18.12	21,856	+0.45(+2.53%)
Jan 23, 2009	17.24	17.73	17.10	17.67	16,492	+0.31(+1.81%)
Jan 22, 2009	17.28	17.56	17.02	17.36	24,619	-0.72(-3.97%)
Jan 21, 2009	17.36	18.13	17.15	18.07	568,307	+1.50(+9.05%)
Jan 20, 2009	17.64	17.64	16.56	16.57	32,091	-1.72(-9.39%)
Jan 16, 2009	18.51	18.68	17.80	18.29	99,988	+0.00(+0.02%)
Jan 15, 2009	17.82	18.30	16.77	18.28	67,398	+0.74(+4.19%)
Jan 14, 2009	17.99	17.99	17.32	17.55	5,895	-1.30(-6.89%)
Jan 13, 2009	18.74	18.86	18.48	18.85	23,328	+0.37(+2.02%)
Jan 12, 2009	18.70	18.80	18.18	18.48	26,975	-1.26(-6.39%)
Jan 09, 2009	20.05	20.06	19.44	19.74	42,147	+0.14(+0.72%)
Jan 08, 2009	19.84	19.84	19.30	19.59	18,678	-0.97(-4.72%)
Jan 07, 2009	21.13	21.13	20.27	20.57	50,830	-1.34(-6.13%)
Jan 06, 2009	21.95	22.07	21.48	21.91	17,459	+0.56(+2.62%)
Jan 05, 2009	21.07	21.54	20.85	21.35	41,689	+0.64(+3.10%)
Jan 02, 2009	20.32	21.07	20.04	20.71	0	+0.46(+2.29%)

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.