Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	28.96	29.41	28.46	29.08	2,648,837	+0.46(+1.61%)
Mar 30, 2009	28.36	28.66	27.88	28.62	2,325,839	-0.80(-2.70%)
Mar 26, 2009	29.08	29.52	28.86	29.42	2,966,089	+0.66(+2.30%)
Mar 25, 2009	28.51	28.91	28.12	28.76	3,784,536	+0.48(+1.69%)
Mar 24, 2009	28.15	28.82	28.07	28.28	2,963,706	-0.16(-0.56%)
Mar 23, 2009	28.00	28.46	27.89	28.44	2,632,001	+1.37(+5.07%)
Mar 20, 2009	27.54	27.74	27.03	27.06	2,632,036	-0.63(-2.28%)
Mar 19, 2009	27.35	28.06	27.42	27.69	3,180,932	-0.01(-0.02%)
Mar 18, 2009	27.35	27.85	27.15	27.70	3,751,002	+0.07(+0.24%)
Mar 17, 2009	26.86	27.63	26.65	27.63	3,495,662	+0.72(+2.68%)
Mar 16, 2009	27.16	27.56	26.86	26.91	3,627,572	-0.08(-0.28%)
Mar 13, 2009	26.69	27.10	26.34	26.99	0	+0.45(+1.70%)
Mar 12, 2009	25.89	26.61	25.50	26.54	3,628,463	+0.49(+1.90%)
Mar 11, 2009	25.86	26.21	25.71	26.04	5,278,587	+0.21(+0.81%)
Mar 10, 2009	25.42	26.07	24.80	25.83	4,413,247	+0.84(+3.35%)
Mar 09, 2009	24.79	25.32	24.63	25.00	3,768,539	-0.04(-0.17%)
Mar 06, 2009	25.40	25.50	24.51	25.04	0	-0.05(-0.20%)
Mar 05, 2009	25.13	25.28	24.60	25.09	5,266,678	-0.56(-2.18%)
Mar 04, 2009	25.81	25.99	25.43	25.65	4,416,088	-0.27(-1.06%)
Mar 02, 2009	26.00	26.61	25.83	25.92	4,543,464	-0.57(-2.14%)
Feb 27, 2009	26.20	26.80	26.20	26.49	0	-0.18(-0.69%)
Feb 26, 2009	27.16	27.34	26.55	26.67	2,837,339	-0.43(-1.60%)
Feb 25, 2009	27.39	27.63	26.90	27.10	3,281,643	-0.38(-1.39%)
Feb 24, 2009	26.69	27.66	26.69	27.49	4,050,416	+0.78(+2.93%)
Feb 23, 2009	27.57	27.75	26.61	26.70	3,617,141	-0.63(-2.29%)
Feb 20, 2009	27.50	27.74	26.45	27.33	0	-0.58(-2.06%)
Feb 19, 2009	27.60	28.09	27.33	27.90	4,183,220	+0.87(+3.21%)
Feb 18, 2009	27.30	27.85	26.83	27.04	3,674,242	-0.25(-0.92%)
Feb 17, 2009	26.67	27.70	26.25	27.29	3,853,056	-0.12(-0.43%)
Feb 13, 2009	26.75	27.75	26.29	27.40	2,725,912	+0.23(+0.86%)
Feb 12, 2009	27.68	27.96	24.92	27.17	8,800,661	-1.38(-4.82%)
Feb 11, 2009	28.46	28.83	28.09	28.55	2,645,631	+0.24(+0.85%)
Feb 10, 2009	28.86	29.32	28.13	28.30	2,803,405	-1.02(-3.47%)
Feb 09, 2009	29.88	30.00	29.14	29.32	1,778,498	-0.50(-1.68%)
Feb 06, 2009	28.85	29.89	28.85	29.82	2,241,145	+0.81(+2.79%)
Feb 05, 2009	28.21	29.21	28.02	29.01	2,054,222	+0.53(+1.84%)
Feb 04, 2009	28.38	29.07	28.16	28.49	2,417,297	+0.09(+0.32%)
Feb 03, 2009	28.21	28.45	28.03	28.40	2,776,085	+0.21(+0.74%)
Feb 02, 2009	27.90	28.49	27.74	28.19	2,749,959	-0.12(-0.41%)
Jan 30, 2009	28.80	29.12	28.07	28.30	0	-0.63(-2.16%)
Jan 29, 2009	29.23	29.61	28.81	28.93	1,864,037	-0.46(-1.56%)
Jan 28, 2009	29.46	29.56	29.04	29.39	2,181,241	+0.43(+1.50%)
Jan 27, 2009	29.23	29.42	28.67	28.95	2,482,118	+0.02(+0.06%)
Jan 26, 2009	29.22	29.56	28.70	28.94	3,114,913	-0.21(-0.71%)
Jan 23, 2009	29.20	29.60	28.70	29.15	3,709,025	-0.43(-1.44%)
Jan 22, 2009	29.75	30.12	29.22	29.57	2,770,052	-0.74(-2.45%)
Jan 21, 2009	29.22	30.36	28.91	30.31	2,712,243	+1.25(+4.30%)
Jan 20, 2009	30.04	30.30	29.01	29.06	2,290,342	-1.44(-4.73%)
Jan 16, 2009	30.38	30.66	29.71	30.50	3,421,629	+0.90(+3.04%)
Jan 15, 2009	28.75	30.07	28.59	29.60	6,909,369	+2.09(+7.60%)
Jan 14, 2009	27.73	28.33	27.39	27.51	2,702,682	-0.66(-2.34%)
Jan 13, 2009	27.81	28.39	27.70	28.17	2,856,504	+0.19(+0.69%)
Jan 12, 2009	27.81	28.18	27.50	27.98	2,574,732	+0.05(+0.18%)
Jan 09, 2009	28.50	28.50	27.83	27.93	2,567,040	-0.43(-1.50%)
Jan 08, 2009	28.54	28.62	28.06	28.35	3,110,604	-0.26(-0.90%)
Jan 07, 2009	28.45	29.35	28.08	28.61	4,348,458	-0.06(-0.20%)
Jan 06, 2009	29.64	29.75	28.27	28.67	3,044,435	-0.63(-2.13%)
Jan 05, 2009	29.64	29.79	28.80	29.30	2,822,193	-0.57(-1.90%)
Jan 02, 2009	29.75	29.99	29.00	29.86	0	+0.57(+1.93%)

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.