Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	14.15	14.26	14.04	14.08	130,732	+0.20(+1.46%)
Mar 30, 2009	13.93	14.05	13.51	13.88	224,295	-0.59(-4.08%)
Mar 26, 2009	14.44	14.47	14.30	14.47	247,106	+0.11(+0.78%)
Mar 25, 2009	14.29	14.49	14.15	14.36	114,416	+0.12(+0.85%)
Mar 24, 2009	14.21	14.32	14.18	14.24	94,078	-0.02(-0.17%)
Mar 23, 2009	14.06	14.26	14.01	14.26	120,857	+0.65(+4.79%)
Mar 20, 2009	13.76	13.86	13.61	13.61	77,135	-0.10(-0.71%)
Mar 19, 2009	14.11	14.11	13.69	13.71	90,915	-0.22(-1.60%)
Mar 18, 2009	13.76	14.07	13.61	13.93	99,478	+0.03(+0.24%)
Mar 17, 2009	13.70	13.90	13.66	13.90	67,519	+0.21(+1.57%)
Mar 16, 2009	13.70	13.91	13.65	13.68	205,033	+0.10(+0.75%)
Mar 13, 2009	13.51	13.61	13.45	13.58	0	+0.12(+0.88%)
Mar 12, 2009	13.14	13.51	13.05	13.46	189,739	+0.33(+2.55%)
Mar 11, 2009	13.22	13.24	13.06	13.13	135,826	-0.00(-0.03%)
Mar 10, 2009	12.94	13.16	12.93	13.13	82,075	+0.42(+3.32%)
Mar 09, 2009	12.79	12.92	12.67	12.71	75,956	-0.26(-2.00%)
Mar 06, 2009	13.05	13.10	12.74	12.97	0	+0.09(+0.72%)
Mar 05, 2009	13.13	13.14	12.87	12.88	108,522	-0.35(-2.62%)
Mar 04, 2009	13.11	13.39	13.00	13.22	118,832	+0.09(+0.67%)
Mar 02, 2009	13.37	13.42	13.12	13.13	236,213	-0.47(-3.43%)
Feb 27, 2009	13.39	13.78	13.39	13.60	0	+0.08(+0.60%)
Feb 26, 2009	13.97	13.97	13.49	13.52	229,816	-0.33(-2.37%)
Feb 25, 2009	13.91	14.01	13.73	13.85	145,928	-0.21(-1.51%)
Feb 24, 2009	13.80	14.07	13.71	14.06	137,807	+0.38(+2.79%)
Feb 23, 2009	14.22	14.22	13.65	13.68	203,644	-0.44(-3.13%)
Feb 20, 2009	14.01	14.25	13.94	14.12	324,034	-0.09(-0.62%)
Feb 19, 2009	14.30	14.42	14.18	14.21	207,067	+0.19(+1.37%)
Feb 18, 2009	14.12	14.12	13.93	14.02	240,140	-0.01(-0.10%)
Feb 17, 2009	14.00	14.58	13.94	14.03	83,067	-0.36(-2.53%)
Feb 13, 2009	14.46	14.53	14.35	14.39	98,358	-0.12(-0.84%)
Feb 12, 2009	14.18	14.52	13.78	14.52	154,833	+0.12(+0.82%)
Feb 11, 2009	14.41	14.47	14.30	14.40	164,595	+0.10(+0.71%)
Feb 10, 2009	14.72	14.77	14.19	14.30	161,272	-0.59(-3.97%)
Feb 09, 2009	15.00	15.00	14.82	14.89	389,453	-0.08(-0.52%)
Feb 06, 2009	14.69	15.03	14.69	14.96	870,459	+0.23(+1.54%)
Feb 05, 2009	14.49	14.78	14.42	14.74	179,992	+0.13(+0.92%)
Feb 04, 2009	14.93	15.61	14.60	14.60	2,590,974	-0.46(-3.03%)
Feb 03, 2009	14.80	15.14	14.67	15.06	750,893	+0.38(+2.60%)
Feb 02, 2009	14.56	14.70	14.43	14.68	40,820	-0.10(-0.69%)
Jan 30, 2009	15.15	15.15	14.75	14.78	0	-0.29(-1.93%)
Jan 29, 2009	15.13	15.29	15.06	15.07	119,368	-0.22(-1.46%)
Jan 28, 2009	15.38	15.38	15.17	15.29	138,595	+0.18(+1.18%)
Jan 27, 2009	15.07	15.23	15.03	15.11	146,250	+0.04(+0.25%)
Jan 26, 2009	14.66	15.15	14.66	15.08	126,950	+0.11(+0.74%)
Jan 23, 2009	13.67	16.54	13.67	14.96	110,708	-0.06(-0.38%)
Jan 22, 2009	14.90	15.10	14.80	15.02	968,214	-0.13(-0.87%)
Jan 21, 2009	14.95	15.18	14.76	15.15	776,425	+0.31(+2.09%)
Jan 20, 2009	15.13	15.17	14.80	14.84	227,206	-0.39(-2.57%)
Jan 16, 2009	15.27	15.34	15.07	15.23	81,545	+0.12(+0.78%)
Jan 15, 2009	15.05	15.13	14.79	15.12	143,443	+0.16(+1.09%)
Jan 14, 2009	15.24	15.25	14.86	14.95	93,267	-0.39(-2.54%)
Jan 13, 2009	15.31	15.41	15.24	15.34	77,760	-0.03(-0.20%)
Jan 12, 2009	15.51	15.53	15.30	15.37	117,469	-0.14(-0.87%)
Jan 09, 2009	15.79	15.79	15.50	15.51	125,540	-0.31(-1.96%)
Jan 08, 2009	15.86	15.86	15.67	15.82	51,253	-0.00(-0.01%)
Jan 07, 2009	15.96	15.97	15.73	15.82	101,802	-0.19(-1.17%)
Jan 06, 2009	16.16	16.20	15.92	16.01	102,558	-0.09(-0.55%)
Jan 05, 2009	16.16	16.18	16.04	16.10	135,008	-0.20(-1.23%)
Jan 02, 2009	16.01	16.30	16.01	16.30	0	+0.21(+1.29%)

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.