Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	15.18	15.45	14.61	15.07	327,165	+0.03(+0.18%)
Mar 30, 2009	15.72	15.72	14.56	15.05	313,341	-0.91(-5.69%)
Mar 26, 2009	15.33	15.95	15.28	15.95	327,260	+0.84(+5.54%)
Mar 25, 2009	15.20	16.01	14.78	15.12	246,838	+0.08(+0.53%)
Mar 24, 2009	14.84	15.56	14.80	15.04	320,451	+0.05(+0.35%)
Mar 23, 2009	14.49	14.98	14.41	14.98	321,987	+1.19(+8.63%)
Mar 20, 2009	14.35	14.43	13.58	13.79	209,526	-0.43(-3.04%)
Mar 19, 2009	14.41	14.53	13.85	14.23	162,751	+0.03(+0.19%)
Mar 18, 2009	13.08	14.29	13.08	14.20	243,802	+0.87(+6.55%)
Mar 17, 2009	12.55	13.35	12.40	13.33	199,004	+0.74(+5.88%)
Mar 16, 2009	12.96	13.20	12.53	12.59	161,454	-0.25(-1.92%)
Mar 13, 2009	12.67	13.04	12.60	12.83	0	+0.17(+1.32%)
Mar 12, 2009	12.15	12.89	11.78	12.67	204,775	+0.48(+3.98%)
Mar 11, 2009	12.67	13.00	12.02	12.18	332,804	-0.44(-3.49%)
Mar 10, 2009	12.41	13.07	12.31	12.62	390,194	+0.42(+3.47%)
Mar 09, 2009	12.75	13.04	12.13	12.20	381,391	-0.70(-5.40%)
Mar 06, 2009	13.07	13.17	12.23	12.90	0	-0.04(-0.27%)
Mar 05, 2009	12.70	13.18	12.61	12.93	352,537	-0.24(-1.81%)
Mar 04, 2009	13.13	13.42	12.90	13.17	318,796	-0.33(-2.48%)
Mar 02, 2009	14.37	14.51	13.49	13.50	265,349	-1.00(-6.87%)
Feb 27, 2009	14.85	15.07	14.48	14.50	0	-0.51(-3.41%)
Feb 26, 2009	15.95	15.97	15.00	15.01	297,448	-0.51(-3.29%)
Feb 25, 2009	16.92	17.14	15.34	15.52	560,603	-1.58(-9.23%)
Feb 24, 2009	17.05	17.14	16.47	17.10	426,894	+0.28(+1.68%)
Feb 23, 2009	18.16	18.16	16.59	16.82	289,804	-0.94(-5.31%)
Feb 20, 2009	18.57	18.57	17.22	17.76	387,880	-1.16(-6.15%)
Feb 19, 2009	19.00	19.41	18.72	18.93	272,983	+0.35(+1.90%)
Feb 18, 2009	19.42	19.48	18.45	18.57	383,270	-0.85(-4.36%)
Feb 17, 2009	20.06	20.26	19.15	19.42	570,589	-1.28(-6.18%)
Feb 13, 2009	20.26	21.04	20.08	20.70	727,552	+0.65(+3.25%)
Feb 12, 2009	18.86	21.28	18.86	20.04	866,896	+1.75(+9.59%)
Feb 11, 2009	18.50	18.52	17.92	18.29	316,939	-0.22(-1.19%)
Feb 10, 2009	18.04	18.63	17.85	18.51	512,592	+0.36(+1.99%)
Feb 09, 2009	18.00	18.51	17.96	18.15	153,086	+0.09(+0.49%)
Feb 06, 2009	17.51	18.23	17.51	18.06	218,182	+0.56(+3.17%)
Feb 05, 2009	17.07	17.79	16.88	17.51	219,881	+0.38(+2.21%)
Feb 04, 2009	16.45	17.18	16.45	17.13	327,622	+0.70(+4.24%)
Feb 03, 2009	16.16	16.54	16.08	16.43	405,002	+0.34(+2.14%)
Feb 02, 2009	15.88	16.33	15.81	16.09	280,042	-0.04(-0.27%)
Jan 30, 2009	16.27	16.70	15.99	16.13	0	-0.23(-1.40%)
Jan 29, 2009	16.88	17.14	16.17	16.36	211,705	-0.93(-5.35%)
Jan 28, 2009	17.12	17.67	16.98	17.29	176,704	+0.33(+1.98%)
Jan 27, 2009	16.77	17.25	16.64	16.95	192,223	+0.18(+1.05%)
Jan 26, 2009	16.94	17.71	16.61	16.77	203,404	-0.20(-1.19%)
Jan 23, 2009	16.30	17.37	16.25	16.98	227,118	+0.34(+2.07%)
Jan 22, 2009	16.73	17.13	16.16	16.63	190,147	-0.38(-2.23%)
Jan 21, 2009	16.47	17.05	16.26	17.01	344,520	+0.64(+3.93%)
Jan 20, 2009	17.19	17.26	16.34	16.37	276,704	-1.08(-6.21%)
Jan 16, 2009	17.17	17.60	16.71	17.45	175,352	+0.40(+2.33%)
Jan 15, 2009	17.08	17.42	16.32	17.06	284,350	+0.01(+0.05%)
Jan 14, 2009	17.47	17.64	16.65	17.05	222,781	-0.70(-3.92%)
Jan 13, 2009	17.91	18.26	17.41	17.74	301,662	-0.19(-1.08%)
Jan 12, 2009	18.51	18.51	17.63	17.94	275,076	-0.55(-2.96%)
Jan 09, 2009	19.35	19.56	18.26	18.48	212,098	-1.01(-5.20%)
Jan 08, 2009	19.34	19.51	18.88	19.50	211,982	+0.21(+1.10%)
Jan 07, 2009	19.86	20.24	19.11	19.29	453,579	-0.81(-4.04%)
Jan 06, 2009	19.65	20.47	19.65	20.10	298,700	+0.56(+2.84%)
Jan 05, 2009	19.44	20.34	19.05	19.54	341,629	+0.24(+1.23%)
Jan 02, 2009	19.01	19.75	18.78	19.30	0	+0.32(+1.67%)

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.