Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	13.66	14.04	13.43	13.87	976,541	+0.43(+3.23%)
Mar 30, 2009	13.46	13.80	13.36	13.44	1,049,373	-0.77(-5.42%)
Mar 26, 2009	14.28	14.35	13.77	14.21	1,233,583	+0.23(+1.62%)
Mar 25, 2009	13.81	14.11	13.29	13.98	1,229,860	+0.31(+2.24%)
Mar 24, 2009	13.99	14.40	13.64	13.68	1,182,755	-0.74(-5.12%)
Mar 23, 2009	13.72	14.42	13.68	14.42	1,489,455	+0.70(+5.10%)
Mar 20, 2009	13.92	14.10	13.70	13.72	1,171,514	-0.09(-0.65%)
Mar 19, 2009	14.10	14.23	13.79	13.81	1,197,140	-0.11(-0.81%)
Mar 18, 2009	13.47	13.95	13.31	13.92	949,040	+0.39(+2.86%)
Mar 17, 2009	12.85	13.55	12.76	13.53	874,357	+0.68(+5.33%)
Mar 16, 2009	13.26	13.41	12.78	12.85	913,851	-0.31(-2.37%)
Mar 13, 2009	12.97	13.23	12.75	13.16	0	+0.24(+1.82%)
Mar 12, 2009	12.46	13.02	12.17	12.92	1,590,624	+0.42(+3.38%)
Mar 11, 2009	12.77	12.80	12.35	12.50	1,377,318	-0.24(-1.85%)
Mar 10, 2009	12.24	12.75	12.07	12.74	1,237,222	+0.64(+5.26%)
Mar 09, 2009	12.36	12.60	12.00	12.10	1,112,278	-0.45(-3.58%)
Mar 06, 2009	12.56	12.78	12.22	12.55	0	-0.13(-1.01%)
Mar 05, 2009	12.65	12.86	12.30	12.68	585,910	-0.28(-2.18%)
Mar 04, 2009	12.97	13.18	12.53	12.96	1,105,941	-0.81(-5.88%)
Mar 02, 2009	13.97	14.29	13.74	13.77	1,064,417	-0.45(-3.18%)
Feb 27, 2009	14.06	14.52	13.90	14.22	0	+0.03(+0.19%)
Feb 26, 2009	14.67	14.96	14.11	14.20	1,169,485	-0.45(-3.05%)
Feb 25, 2009	14.58	15.02	14.02	14.64	1,217,450	+0.54(+3.80%)
Feb 24, 2009	13.48	14.13	13.22	14.11	1,151,557	+0.74(+5.54%)
Feb 23, 2009	14.30	14.30	13.36	13.36	766,978	-0.79(-5.55%)
Feb 20, 2009	13.83	14.33	13.75	14.15	982,751	+0.01(+0.08%)
Feb 19, 2009	14.33	14.61	14.14	14.14	972,022	-0.12(-0.81%)
Feb 18, 2009	14.48	14.72	14.14	14.25	627,796	-0.10(-0.70%)
Feb 17, 2009	14.26	14.71	14.25	14.36	622,699	-0.40(-2.72%)
Feb 13, 2009	14.94	15.19	14.75	14.76	748,318	-0.21(-1.43%)
Feb 12, 2009	14.51	15.03	14.32	14.97	849,407	+0.46(+3.20%)
Feb 11, 2009	14.37	14.52	14.14	14.51	770,987	+0.18(+1.27%)
Feb 10, 2009	14.72	14.90	14.22	14.33	921,872	-0.46(-3.12%)
Feb 09, 2009	14.55	14.87	14.36	14.79	483,937	+0.13(+0.89%)
Feb 06, 2009	14.20	14.68	14.07	14.66	656,819	+0.40(+2.80%)
Feb 05, 2009	14.15	14.49	14.09	14.26	645,875	+0.03(+0.23%)
Feb 04, 2009	14.52	14.71	14.14	14.22	612,157	-0.33(-2.29%)
Feb 03, 2009	14.56	14.67	14.27	14.56	815,161	+0.10(+0.68%)
Feb 02, 2009	13.92	14.61	13.81	14.46	715,612	+0.40(+2.81%)
Jan 30, 2009	14.42	14.57	13.92	14.06	0	-0.19(-1.34%)
Jan 29, 2009	14.79	14.79	14.23	14.25	671,218	-0.79(-5.22%)
Jan 28, 2009	14.89	15.06	14.53	15.04	776,403	+0.49(+3.33%)
Jan 27, 2009	14.51	14.65	14.25	14.56	583,279	+0.14(+0.97%)
Jan 26, 2009	14.30	14.55	14.14	14.42	765,617	+0.11(+0.79%)
Jan 23, 2009	13.70	14.42	13.42	14.30	697,849	+0.16(+1.11%)
Jan 22, 2009	13.90	14.64	13.82	14.14	1,218,945	-0.17(-1.21%)
Jan 21, 2009	13.91	14.42	13.67	14.32	1,135,434	+0.58(+4.25%)
Jan 20, 2009	14.44	14.86	13.70	13.73	886,027	-0.92(-6.29%)
Jan 16, 2009	14.84	14.85	14.20	14.66	560,657	+0.03(+0.18%)
Jan 15, 2009	14.29	15.01	14.08	14.63	635,034	+0.35(+2.44%)
Jan 14, 2009	14.70	14.80	14.25	14.28	628,821	-0.67(-4.50%)
Jan 13, 2009	14.58	15.03	14.48	14.95	480,261	+0.21(+1.45%)
Jan 12, 2009	14.43	15.01	14.43	14.74	665,597	+0.09(+0.59%)
Jan 09, 2009	15.01	15.08	14.65	14.65	602,170	-0.45(-2.98%)
Jan 08, 2009	14.42	15.11	14.28	15.10	736,513	+0.68(+4.75%)
Jan 07, 2009	14.41	14.74	14.31	14.42	641,164	-0.30(-2.04%)
Jan 06, 2009	15.01	15.16	14.44	14.72	917,984	-0.18(-1.22%)
Jan 05, 2009	15.33	15.33	14.69	14.90	787,029	-0.38(-2.47%)
Jan 02, 2009	15.74	15.77	15.16	15.28	0	-0.43(-2.73%)

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.