Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	27.01	27.32	26.47	26.76	2,699,227	+0.14(+0.52%)
Mar 30, 2009	26.89	26.97	26.22	26.63	6,503,418	-2.13(-7.40%)
Mar 26, 2009	28.00	28.81	28.00	28.75	8,215,099	+1.01(+3.66%)
Mar 25, 2009	27.67	28.41	26.78	27.74	4,200,257	+0.29(+1.04%)
Mar 24, 2009	27.12	27.87	26.88	27.45	4,133,940	-0.08(-0.28%)
Mar 23, 2009	26.94	27.53	26.86	27.53	2,941,783	+1.60(+6.18%)
Mar 20, 2009	26.60	26.60	25.59	25.93	5,078,612	-0.60(-2.26%)
Mar 19, 2009	26.49	26.94	26.25	26.53	3,548,252	+0.93(+3.65%)
Mar 18, 2009	24.48	25.79	24.27	25.59	5,434,243	+0.77(+3.12%)
Mar 17, 2009	24.42	24.89	24.02	24.82	2,087,914	+0.08(+0.34%)
Mar 16, 2009	24.66	25.51	24.61	24.74	1,830,984	+0.17(+0.71%)
Mar 13, 2009	24.74	24.80	24.15	24.56	0	+0.05(+0.19%)
Mar 12, 2009	23.65	24.54	23.32	24.52	2,797,850	+0.65(+2.70%)
Mar 11, 2009	23.73	24.04	23.39	23.87	3,697,260	+0.52(+2.21%)
Mar 10, 2009	22.54	23.47	22.41	23.35	2,102,307	+1.40(+6.36%)
Mar 09, 2009	22.03	22.57	21.78	21.96	3,485,681	-0.24(-1.06%)
Mar 06, 2009	22.29	22.69	21.54	22.19	0	+0.24(+1.07%)
Mar 05, 2009	22.30	22.72	21.71	21.96	1,815,238	-0.96(-4.21%)
Mar 04, 2009	22.67	23.30	22.65	22.92	3,049,090	+1.40(+6.49%)
Mar 02, 2009	22.83	22.94	21.38	21.53	5,923,315	-1.82(-7.80%)
Feb 27, 2009	23.03	23.95	22.87	23.35	0	-0.11(-0.45%)
Feb 26, 2009	24.03	24.49	23.42	23.45	4,400,494	-0.25(-1.06%)
Feb 25, 2009	24.17	24.49	23.61	23.70	4,340,521	-0.48(-1.98%)
Feb 24, 2009	23.42	24.29	23.01	24.18	5,135,926	+1.07(+4.63%)
Feb 23, 2009	25.30	25.31	23.11	23.11	2,045,207	-1.89(-7.56%)
Feb 20, 2009	24.59	25.27	24.33	25.00	2,883,139	+0.02(+0.06%)
Feb 19, 2009	25.61	26.02	24.94	24.99	3,788,022	-0.30(-1.20%)
Feb 18, 2009	25.73	25.78	24.87	25.29	2,818,939	-0.20(-0.77%)
Feb 17, 2009	26.28	26.33	25.42	25.49	3,032,662	-1.60(-5.91%)
Feb 13, 2009	27.30	27.53	26.93	27.09	2,669,672	-0.35(-1.27%)
Feb 12, 2009	26.53	27.45	26.12	27.44	6,750,118	+0.47(+1.75%)
Feb 11, 2009	27.23	27.56	26.44	26.97	5,092,941	+0.12(+0.45%)
Feb 10, 2009	28.26	28.74	26.59	26.85	8,082,736	-1.37(-4.87%)
Feb 09, 2009	28.30	28.96	27.86	28.22	4,609,156	+0.06(+0.22%)
Feb 06, 2009	27.27	28.46	27.27	28.16	5,154,762	+1.10(+4.07%)
Feb 05, 2009	26.19	27.37	26.00	27.06	8,254,625	+0.75(+2.87%)
Feb 04, 2009	26.28	27.04	26.25	26.30	5,521,571	+0.37(+1.43%)
Feb 03, 2009	25.69	26.19	25.53	25.94	3,302,257	+0.43(+1.70%)
Feb 02, 2009	25.39	26.01	25.16	25.50	4,347,762	-0.36(-1.41%)
Jan 30, 2009	27.06	27.16	25.64	25.87	0	-1.09(-4.05%)
Jan 29, 2009	27.56	27.58	26.80	26.96	2,837,427	-0.86(-3.08%)
Jan 28, 2009	27.39	28.17	27.30	27.82	3,629,074	+1.03(+3.85%)
Jan 27, 2009	26.83	27.24	26.41	26.79	2,175,332	+0.27(+1.03%)
Jan 26, 2009	27.00	27.76	26.27	26.51	1,680,987	-0.33(-1.24%)
Jan 23, 2009	25.66	27.36	25.53	26.85	1,526,435	+0.51(+1.93%)
Jan 22, 2009	26.41	26.84	25.86	26.34	2,376,910	-0.61(-2.28%)
Jan 21, 2009	26.28	27.01	25.56	26.95	1,619,799	+1.23(+4.78%)
Jan 20, 2009	27.14	27.28	25.71	25.72	2,265,407	-1.69(-6.17%)
Jan 16, 2009	27.75	27.93	26.53	27.42	2,841,000	+0.42(+1.55%)
Jan 15, 2009	26.38	27.32	25.41	27.00	2,245,696	+0.64(+2.42%)
Jan 14, 2009	27.07	27.22	26.09	26.36	2,170,288	-1.31(-4.72%)
Jan 13, 2009	27.35	27.90	27.10	27.67	1,792,503	+0.17(+0.64%)
Jan 12, 2009	28.58	28.64	27.26	27.49	975,797	-1.41(-4.88%)
Jan 09, 2009	29.78	29.78	28.68	28.90	1,135,525	-0.71(-2.41%)
Jan 08, 2009	28.77	29.62	28.54	29.62	1,205,142	+0.70(+2.41%)
Jan 07, 2009	30.01	30.10	28.77	28.92	1,410,647	-1.71(-5.58%)
Jan 06, 2009	30.15	31.05	29.89	30.63	2,173,217	+0.93(+3.14%)
Jan 05, 2009	29.13	30.19	28.84	29.69	1,293,870	+0.36(+1.22%)
Jan 02, 2009	28.24	29.61	28.14	29.34	0	+1.18(+4.21%)

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.