Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	18.40	18.40	17.52	17.94	115,924	+0.23(+1.29%)
Mar 30, 2009	18.90	18.90	17.60	17.71	85,306	-1.56(-8.08%)
Mar 26, 2009	19.48	19.48	18.72	19.27	46,000	+0.56(+2.97%)
Mar 25, 2009	18.38	19.48	17.79	18.72	70,074	+0.27(+1.49%)
Mar 24, 2009	19.06	19.07	18.08	18.44	104,368	-0.62(-3.26%)
Mar 23, 2009	18.59	19.08	18.59	19.06	126,444	+1.66(+9.55%)
Mar 20, 2009	17.64	17.69	17.32	17.40	234,114	-0.27(-1.51%)
Mar 19, 2009	17.75	17.96	17.64	17.67	139,191	+0.09(+0.53%)
Mar 18, 2009	17.21	17.88	16.92	17.57	96,220	+0.16(+0.91%)
Mar 17, 2009	17.12	17.41	16.81	17.41	41,757	+0.38(+2.21%)
Mar 16, 2009	17.40	17.59	17.04	17.04	110,233	+0.11(+0.64%)
Mar 13, 2009	17.12	17.12	16.66	16.93	0	+0.17(+0.99%)
Mar 12, 2009	16.20	16.85	16.03	16.76	195,967	+0.46(+2.79%)
Mar 11, 2009	16.60	16.85	16.14	16.31	54,138	-0.10(-0.62%)
Mar 10, 2009	15.45	16.50	15.45	16.41	70,953	+1.29(+8.56%)
Mar 09, 2009	14.93	15.54	14.93	15.12	17,998	-0.24(-1.55%)
Mar 06, 2009	15.29	15.71	14.98	15.35	0	+0.09(+0.61%)
Mar 05, 2009	15.34	15.61	15.18	15.26	21,869	-0.75(-4.69%)
Mar 04, 2009	15.33	16.14	15.33	16.01	46,074	+1.47(+10.09%)
Mar 02, 2009	15.09	15.25	14.52	14.54	61,433	-1.06(-6.77%)
Feb 27, 2009	15.77	15.90	15.36	15.60	0	-0.30(-1.86%)
Feb 26, 2009	15.98	16.32	15.89	15.90	51,093	+0.04(+0.27%)
Feb 25, 2009	17.21	17.21	15.43	15.85	59,772	-0.24(-1.48%)
Feb 24, 2009	15.25	16.24	14.30	16.09	81,019	+0.67(+4.31%)
Feb 23, 2009	16.37	16.37	15.27	15.43	84,740	-0.40(-2.56%)
Feb 20, 2009	16.12	16.15	15.60	15.83	99,146	-0.53(-3.27%)
Feb 19, 2009	16.63	16.92	16.33	16.37	166,238	-0.10(-0.60%)
Feb 18, 2009	16.81	16.81	16.13	16.46	67,637	+0.06(+0.38%)
Feb 17, 2009	17.15	17.15	16.31	16.40	40,650	-1.42(-7.95%)
Feb 13, 2009	17.71	17.84	17.57	17.82	26,008	+0.65(+3.79%)
Feb 12, 2009	16.88	17.34	16.83	17.17	24,274	-0.26(-1.49%)
Feb 11, 2009	17.73	17.91	17.32	17.43	23,138	-0.04(-0.21%)
Feb 10, 2009	18.30	18.34	17.13	17.47	36,624	-0.53(-2.94%)
Feb 09, 2009	18.43	18.43	17.94	18.00	24,552	-0.08(-0.43%)
Feb 06, 2009	17.35	18.17	17.35	18.07	47,067	+1.01(+5.91%)
Feb 05, 2009	16.61	17.33	16.06	17.06	62,953	+0.36(+2.18%)
Feb 04, 2009	16.50	17.18	16.49	16.70	43,667	+0.07(+0.39%)
Feb 03, 2009	15.98	16.63	15.98	16.63	23,661	+0.54(+3.32%)
Feb 02, 2009	16.23	16.33	15.90	16.10	19,278	-0.13(-0.80%)
Jan 30, 2009	16.85	16.93	16.23	16.23	0	-0.48(-2.90%)
Jan 29, 2009	16.35	16.78	16.35	16.71	42,793	-0.45(-2.61%)
Jan 28, 2009	17.00	17.23	16.78	17.16	33,637	+0.89(+5.46%)
Jan 27, 2009	16.16	16.40	15.90	16.27	18,110	+0.05(+0.29%)
Jan 26, 2009	15.91	16.44	15.85	16.23	18,724	+0.37(+2.35%)
Jan 23, 2009	15.27	16.08	15.25	15.85	63,143	+0.22(+1.40%)
Jan 22, 2009	15.37	15.86	15.29	15.63	48,243	-0.24(-1.53%)
Jan 21, 2009	16.05	16.31	15.42	15.88	11,211	+0.68(+4.48%)
Jan 20, 2009	15.84	15.90	15.20	15.20	28,324	-1.29(-7.81%)
Jan 16, 2009	16.57	16.76	16.22	16.48	86,350	+0.06(+0.35%)
Jan 15, 2009	15.93	17.39	15.61	16.42	50,830	+0.32(+2.00%)
Jan 14, 2009	16.58	16.67	15.96	16.10	121,447	-0.78(-4.60%)
Jan 13, 2009	16.89	17.28	16.66	16.88	98,826	-0.01(-0.09%)
Jan 12, 2009	17.82	17.82	16.76	16.89	66,124	-1.01(-5.65%)
Jan 09, 2009	17.79	18.07	17.76	17.91	51,820	-0.27(-1.51%)
Jan 08, 2009	17.94	18.30	17.88	18.18	63,479	-0.26(-1.41%)
Jan 07, 2009	20.19	20.19	18.41	18.44	90,594	-1.45(-7.30%)
Jan 06, 2009	19.97	20.18	19.45	19.89	102,449	+0.48(+2.46%)
Jan 05, 2009	19.28	19.73	19.00	19.42	60,701	+0.28(+1.47%)
Jan 02, 2009	18.31	19.14	18.25	19.14	0	+1.08(+6.01%)

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.