Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	24.05	24.50	23.22	23.45	13,350	-0.20(-0.85%)
Mar 30, 2009	24.81	24.81	22.52	23.65	35,431	-1.90(-7.44%)
Mar 26, 2009	26.37	27.35	25.38	25.55	44,441	-0.44(-1.69%)
Mar 25, 2009	23.88	25.99	23.87	25.99	41,478	+2.11(+8.84%)
Mar 24, 2009	23.67	25.06	23.05	23.88	46,700	+0.43(+1.83%)
Mar 23, 2009	23.35	23.46	23.01	23.45	34,747	+2.06(+9.63%)
Mar 20, 2009	22.68	22.68	21.24	21.39	46,927	-0.95(-4.25%)
Mar 19, 2009	22.40	22.73	22.25	22.34	37,121	+0.07(+0.31%)
Mar 18, 2009	22.64	22.79	21.73	22.27	33,986	+0.19(+0.86%)
Mar 17, 2009	21.75	22.17	21.20	22.08	45,346	+0.18(+0.82%)
Mar 16, 2009	23.24	23.24	21.11	21.90	91,827	-1.00(-4.37%)
Mar 13, 2009	23.95	23.95	22.50	22.90	0	-0.75(-3.17%)
Mar 12, 2009	23.51	24.19	22.97	23.65	82,723	+0.11(+0.47%)
Mar 11, 2009	23.00	23.87	22.11	23.54	41,821	+0.33(+1.42%)
Mar 10, 2009	21.40	24.85	21.00	23.21	70,580	+1.86(+8.71%)
Mar 09, 2009	22.61	23.20	20.96	21.35	94,578	-1.78(-7.70%)
Mar 06, 2009	22.16	23.99	22.00	23.13	0	+0.87(+3.91%)
Mar 05, 2009	24.44	24.44	22.20	22.26	32,643	-2.18(-8.92%)
Mar 04, 2009	23.87	24.52	23.72	24.44	31,115	+1.14(+4.89%)
Mar 02, 2009	25.81	25.93	23.05	23.30	71,235	-2.18(-8.56%)
Feb 27, 2009	26.09	26.41	25.32	25.48	0	-0.02(-0.08%)
Feb 26, 2009	27.60	27.60	25.05	25.50	50,477	-0.70(-2.67%)
Feb 25, 2009	25.95	26.75	25.40	26.20	44,980	+0.54(+2.10%)
Feb 24, 2009	24.99	25.97	24.81	25.66	55,760	+0.65(+2.60%)
Feb 23, 2009	25.67	25.72	24.73	25.01	39,329	-0.28(-1.11%)
Feb 20, 2009	25.50	27.00	24.71	25.29	39,206	+0.46(+1.85%)
Feb 19, 2009	25.71	26.70	24.28	24.83	87,817	-0.53(-2.09%)
Feb 18, 2009	27.22	27.99	25.27	25.36	117,357	-2.14(-7.78%)
Feb 17, 2009	28.02	28.23	26.59	27.50	15,204	-1.02(-3.58%)
Feb 13, 2009	27.93	29.84	27.57	28.52	33,132	+1.42(+5.24%)
Feb 12, 2009	26.00	27.44	26.00	27.10	13,584	+1.17(+4.51%)
Feb 11, 2009	27.07	27.23	25.55	25.93	11,498	-0.29(-1.11%)
Feb 10, 2009	26.07	26.90	25.96	26.22	9,039	-0.08(-0.30%)
Feb 09, 2009	25.00	26.51	25.00	26.30	17,705	+1.23(+4.91%)
Feb 06, 2009	25.77	25.90	24.23	25.07	46,692	-0.85(-3.28%)
Feb 05, 2009	25.69	27.00	25.08	25.92	32,600	-0.50(-1.89%)
Feb 04, 2009	29.00	29.49	26.31	26.42	43,173	-2.83(-9.68%)
Feb 03, 2009	28.56	29.25	27.76	29.25	39,544	-0.19(-0.65%)
Feb 02, 2009	29.49	30.29	28.26	29.44	26,270	+0.45(+1.55%)
Jan 30, 2009	28.60	29.40	28.60	28.99	0	+0.49(+1.72%)
Jan 29, 2009	27.65	28.95	27.50	28.50	21,128	+0.86(+3.11%)
Jan 28, 2009	28.80	28.86	27.00	27.64	30,096	-1.16(-4.03%)
Jan 27, 2009	29.16	29.55	28.80	28.80	30,680	-0.01(-0.03%)
Jan 26, 2009	28.78	29.95	28.32	28.81	42,615	+0.71(+2.53%)
Jan 23, 2009	27.47	28.64	27.45	28.10	32,177	+1.20(+4.46%)
Jan 22, 2009	26.00	27.37	25.85	26.90	31,601	+0.88(+3.38%)
Jan 21, 2009	25.45	27.09	25.25	26.02	19,100	+0.22(+0.85%)
Jan 20, 2009	27.61	27.61	25.80	25.80	15,383	-0.70(-2.64%)
Jan 16, 2009	27.37	27.53	25.84	26.50	31,448	+0.41(+1.57%)
Jan 15, 2009	25.14	26.10	24.55	26.09	27,357	+0.19(+0.73%)
Jan 14, 2009	26.94	26.94	24.57	25.90	23,582	-1.04(-3.86%)
Jan 13, 2009	23.49	30.43	23.49	26.94	247,035	+3.44(+14.64%)
Jan 12, 2009	24.20	24.54	23.00	23.50	26,993	-0.94(-3.85%)
Jan 09, 2009	24.75	24.75	23.66	24.44	17,866	-0.76(-3.02%)
Jan 08, 2009	24.75	25.55	24.73	25.20	23,968	+0.47(+1.90%)
Jan 07, 2009	26.00	26.00	24.13	24.73	22,679	-1.04(-4.04%)
Jan 06, 2009	24.77	26.17	24.77	25.77	55,874	+1.62(+6.71%)
Jan 05, 2009	23.50	24.43	23.30	24.15	50,230	+1.15(+5.00%)
Jan 02, 2009	21.40	24.10	21.40	23.00	0	+1.65(+7.73%)

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.