Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	25.22	26.12	25.00	25.45	1,183,946	+0.59(+2.35%)
Mar 30, 2009	25.21	25.55	24.34	24.87	782,935	-1.68(-6.32%)
Mar 26, 2009	25.87	26.56	25.67	26.55	1,284,262	+0.91(+3.54%)
Mar 25, 2009	24.60	26.23	24.20	25.64	1,144,727	+0.63(+2.54%)
Mar 24, 2009	24.87	25.74	24.84	25.00	860,855	-0.37(-1.46%)
Mar 23, 2009	24.80	25.38	24.75	25.38	859,403	+1.45(+6.08%)
Mar 20, 2009	24.53	24.64	23.79	23.92	1,253,083	-0.23(-0.97%)
Mar 19, 2009	25.38	25.40	24.07	24.16	1,528,764	-0.95(-3.77%)
Mar 18, 2009	25.06	25.65	24.41	25.10	1,831,463	-0.39(-1.53%)
Mar 17, 2009	24.25	25.61	24.05	25.49	1,374,320	+1.28(+5.28%)
Mar 16, 2009	25.15	25.15	23.79	24.21	1,489,416	-0.93(-3.69%)
Mar 13, 2009	24.63	25.36	24.11	25.14	0	+0.65(+2.67%)
Mar 12, 2009	23.32	24.64	22.75	24.49	1,486,758	+1.06(+4.54%)
Mar 11, 2009	23.56	23.72	22.90	23.42	1,735,522	+0.06(+0.25%)
Mar 10, 2009	21.62	23.81	21.53	23.36	2,423,741	+2.12(+9.97%)
Mar 09, 2009	20.37	21.57	20.14	21.25	1,719,508	+0.59(+2.83%)
Mar 06, 2009	20.41	20.97	19.86	20.66	0	+0.16(+0.76%)
Mar 05, 2009	20.48	20.61	20.01	20.51	2,343,712	-0.30(-1.45%)
Mar 04, 2009	20.33	21.28	19.88	20.81	4,962,977	-1.26(-5.71%)
Mar 02, 2009	23.12	23.56	21.90	22.07	2,224,920	-1.87(-7.83%)
Feb 27, 2009	23.40	24.83	23.28	23.94	0	+0.04(+0.16%)
Feb 26, 2009	24.06	24.69	23.56	23.90	1,906,980	-0.07(-0.28%)
Feb 25, 2009	23.36	24.37	23.09	23.97	4,035,246	+1.88(+8.53%)
Feb 24, 2009	21.10	22.28	20.39	22.09	1,684,042	+0.93(+4.38%)
Feb 23, 2009	22.18	22.96	21.04	21.16	1,579,766	-0.31(-1.45%)
Feb 20, 2009	21.07	21.70	20.65	21.47	1,353,503	+0.11(+0.50%)
Feb 19, 2009	22.05	23.28	21.25	21.36	1,804,807	+0.07(+0.32%)
Feb 18, 2009	22.28	22.28	20.34	21.30	2,355,483	-0.75(-3.41%)
Feb 17, 2009	24.58	24.58	21.97	22.05	2,395,753	-2.93(-11.72%)
Feb 13, 2009	25.39	25.66	24.66	24.98	785,722	-0.58(-2.25%)
Feb 12, 2009	25.26	25.58	24.40	25.55	1,176,510	-0.48(-1.84%)
Feb 11, 2009	26.68	27.29	24.84	26.03	1,107,972	-0.66(-2.49%)
Feb 10, 2009	27.72	28.74	26.22	26.69	2,611,440	+0.05(+0.18%)
Feb 09, 2009	25.94	26.98	25.79	26.64	1,089,927	+0.60(+2.29%)
Feb 06, 2009	25.10	26.14	24.93	26.05	946,823	+1.19(+4.79%)
Feb 05, 2009	24.73	25.57	24.03	24.86	822,636	+0.14(+0.55%)
Feb 04, 2009	24.60	25.89	24.39	24.72	894,985	+0.27(+1.12%)
Feb 03, 2009	23.77	24.74	23.53	24.45	1,378,073	+0.69(+2.92%)
Feb 02, 2009	24.03	24.48	23.33	23.76	1,136,572	-0.95(-3.83%)
Jan 30, 2009	25.84	25.84	23.92	24.70	0	-0.64(-2.54%)
Jan 29, 2009	26.71	26.72	24.97	25.35	710,830	-1.50(-5.60%)
Jan 28, 2009	26.96	27.22	26.25	26.85	849,205	+0.74(+2.84%)
Jan 27, 2009	26.20	26.44	25.38	26.11	660,809	+0.38(+1.48%)
Jan 26, 2009	25.36	26.52	24.90	25.73	1,387,902	+0.70(+2.81%)
Jan 23, 2009	23.70	25.52	23.43	25.02	1,129,446	+0.62(+2.56%)
Jan 22, 2009	24.84	25.06	23.57	24.40	1,356,039	-1.37(-5.30%)
Jan 21, 2009	25.10	25.80	24.41	25.77	959,727	+1.36(+5.56%)
Jan 20, 2009	25.67	25.69	24.23	24.41	1,203,631	-1.55(-5.98%)
Jan 16, 2009	25.28	26.06	24.62	25.96	1,496,823	+1.46(+5.98%)
Jan 15, 2009	23.52	24.96	22.10	24.50	2,198,733	+0.64(+2.70%)
Jan 14, 2009	27.02	27.02	23.37	23.85	3,439,548	-3.50(-12.81%)
Jan 13, 2009	26.50	27.53	25.82	27.36	1,129,059	+0.60(+2.22%)
Jan 12, 2009	29.17	29.17	26.50	26.76	1,492,748	-2.13(-7.36%)
Jan 09, 2009	28.79	29.41	27.40	28.89	1,683,546	+0.43(+1.51%)
Jan 08, 2009	27.55	29.08	27.35	28.46	1,381,601	+0.56(+1.99%)
Jan 07, 2009	29.32	29.32	27.33	27.90	2,059,052	-2.04(-6.81%)
Jan 06, 2009	31.55	31.55	29.70	29.94	1,419,294	-0.73(-2.39%)
Jan 05, 2009	31.49	31.49	30.06	30.67	1,552,613	-0.89(-2.81%)
Jan 02, 2009	30.25	32.13	29.61	31.56	0	+1.57(+5.24%)

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.