Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	19.45	20.15	18.87	19.92	829,852	+0.85(+4.48%)
Mar 30, 2009	19.22	19.28	18.58	19.07	572,682	-0.54(-2.76%)
Mar 26, 2009	18.74	19.81	18.69	19.61	988,391	+1.13(+6.09%)
Mar 25, 2009	18.55	19.11	18.12	18.49	624,348	+0.23(+1.26%)
Mar 24, 2009	17.82	18.69	17.40	18.26	568,147	+0.17(+0.92%)
Mar 23, 2009	17.81	18.10	17.76	18.09	780,787	+1.08(+6.33%)
Mar 20, 2009	17.16	17.41	16.85	17.01	587,217	-0.22(-1.29%)
Mar 19, 2009	17.65	17.65	16.92	17.24	673,708	-0.58(-3.24%)
Mar 18, 2009	17.21	17.96	16.86	17.81	541,415	+0.64(+3.72%)
Mar 17, 2009	16.67	17.17	16.18	17.17	288,717	+0.63(+3.82%)
Mar 16, 2009	17.03	17.68	16.46	16.54	528,970	-0.24(-1.41%)
Mar 13, 2009	16.83	17.34	16.62	16.78	0	+0.08(+0.46%)
Mar 12, 2009	16.65	16.82	15.97	16.70	503,777	-0.01(-0.08%)
Mar 11, 2009	17.00	17.40	16.21	16.71	503,951	-0.22(-1.31%)
Mar 10, 2009	15.99	16.95	15.99	16.94	529,250	+1.07(+6.75%)
Mar 09, 2009	14.73	16.12	14.59	15.87	667,969	+0.92(+6.14%)
Mar 06, 2009	15.92	15.92	14.15	14.95	0	-0.60(-3.84%)
Mar 05, 2009	16.62	16.69	15.22	15.55	848,746	-1.48(-8.69%)
Mar 04, 2009	16.68	17.19	16.52	17.03	718,397	-0.38(-2.16%)
Mar 02, 2009	18.41	18.53	17.36	17.40	748,732	-0.97(-5.26%)
Feb 27, 2009	18.08	18.92	17.62	18.37	0	-0.08(-0.45%)
Feb 26, 2009	18.91	19.11	18.31	18.45	294,525	-0.42(-2.21%)
Feb 25, 2009	19.73	19.78	18.10	18.87	429,119	-0.83(-4.20%)
Feb 24, 2009	18.65	19.87	18.45	19.70	591,250	+1.41(+7.72%)
Feb 23, 2009	19.88	20.81	18.25	18.28	728,617	-1.52(-7.68%)
Feb 20, 2009	20.53	20.53	18.49	19.81	817,418	-0.98(-4.71%)
Feb 19, 2009	21.32	21.94	20.72	20.79	739,527	+0.29(+1.42%)
Feb 18, 2009	20.61	20.87	19.95	20.49	533,180	+0.08(+0.41%)
Feb 17, 2009	21.48	21.59	20.33	20.41	667,658	-1.65(-7.47%)
Feb 13, 2009	22.73	22.95	22.00	22.06	537,561	-0.40(-1.76%)
Feb 12, 2009	21.70	22.57	21.65	22.45	350,411	+0.22(+0.97%)
Feb 11, 2009	21.90	23.00	21.74	22.24	920,737	+0.44(+2.04%)
Feb 10, 2009	21.38	22.20	21.38	21.79	524,306	+0.17(+0.77%)
Feb 09, 2009	21.93	22.02	21.33	21.63	595,639	-0.51(-2.32%)
Feb 06, 2009	19.97	22.24	19.81	22.14	1,014,311	+2.15(+10.78%)
Feb 05, 2009	18.52	20.15	18.32	19.99	701,947	+1.29(+6.91%)
Feb 04, 2009	19.31	19.62	18.60	18.69	239,410	-0.60(-3.10%)
Feb 03, 2009	18.03	19.43	17.84	19.29	477,339	+1.20(+6.60%)
Feb 02, 2009	18.10	18.79	17.87	18.10	584,732	-0.14(-0.76%)
Jan 30, 2009	19.04	19.37	18.01	18.24	0	-0.56(-2.99%)
Jan 29, 2009	19.80	20.13	18.56	18.80	232,690	-1.36(-6.72%)
Jan 28, 2009	19.18	20.33	18.94	20.15	480,996	+1.34(+7.13%)
Jan 27, 2009	18.33	18.83	17.71	18.81	561,200	+0.48(+2.62%)
Jan 26, 2009	18.97	18.97	17.98	18.33	332,922	-0.47(-2.51%)
Jan 23, 2009	19.27	19.38	18.53	18.81	516,076	-0.83(-4.21%)
Jan 22, 2009	19.69	20.14	19.23	19.63	338,353	-0.21(-1.05%)
Jan 21, 2009	20.29	20.50	18.69	19.84	795,531	-0.17(-0.83%)
Jan 20, 2009	22.07	22.09	19.91	20.01	772,818	-1.95(-8.86%)
Jan 16, 2009	20.97	22.24	20.97	21.95	443,823	+0.56(+2.63%)
Jan 15, 2009	21.07	22.24	20.29	21.39	623,211	+0.15(+0.72%)
Jan 14, 2009	20.02	21.50	19.11	21.24	1,610,320	+0.81(+3.95%)
Jan 13, 2009	20.09	21.00	19.96	20.43	590,916	+0.13(+0.62%)
Jan 12, 2009	20.68	20.79	19.64	20.31	599,902	-0.29(-1.42%)
Jan 09, 2009	22.20	22.20	20.54	20.60	421,994	-1.26(-5.78%)
Jan 08, 2009	21.20	21.96	20.68	21.86	707,524	+0.46(+2.14%)
Jan 07, 2009	21.30	22.11	21.20	21.41	654,528	-0.17(-0.80%)
Jan 06, 2009	20.98	21.59	20.84	21.58	598,322	+0.76(+3.64%)
Jan 05, 2009	20.63	20.91	19.55	20.82	917,633	+0.15(+0.71%)
Jan 02, 2009	21.28	21.60	20.52	20.68	0	-0.40(-1.88%)

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.