Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	22.57	23.13	22.57	22.84	180,482	+0.37(+1.65%)
Mar 30, 2009	22.46	22.64	22.23	22.47	159,388	-0.80(-3.46%)
Mar 26, 2009	23.00	23.29	22.73	23.27	341,858	+0.38(+1.65%)
Mar 25, 2009	23.05	23.31	22.55	22.89	195,242	-0.16(-0.68%)
Mar 24, 2009	23.50	23.50	23.01	23.05	226,048	-0.49(-2.08%)
Mar 23, 2009	22.95	23.54	22.94	23.54	347,078	+1.00(+4.42%)
Mar 20, 2009	22.87	23.16	22.54	22.54	404,812	-0.29(-1.26%)
Mar 19, 2009	22.54	22.89	22.43	22.83	597,991	+0.36(+1.59%)
Mar 18, 2009	21.73	22.64	21.52	22.47	319,816	+0.60(+2.73%)
Mar 17, 2009	21.56	21.88	21.27	21.88	179,867	+0.35(+1.65%)
Mar 16, 2009	21.10	21.83	21.10	21.52	550,330	+0.56(+2.67%)
Mar 13, 2009	20.89	21.04	20.70	20.96	0	+0.31(+1.52%)
Mar 12, 2009	20.25	20.74	20.19	20.65	180,445	+0.31(+1.54%)
Mar 11, 2009	20.63	20.63	20.30	20.34	388,249	-0.10(-0.49%)
Mar 10, 2009	20.35	20.67	20.11	20.44	325,674	+0.44(+2.18%)
Mar 09, 2009	20.21	20.47	19.84	20.00	313,072	-0.47(-2.31%)
Mar 06, 2009	20.50	21.02	19.96	20.47	0	+0.15(+0.73%)
Mar 05, 2009	20.72	20.72	20.14	20.32	507,869	-0.81(-3.83%)
Mar 04, 2009	20.90	21.40	20.80	21.13	300,221	-0.38(-1.77%)
Mar 02, 2009	22.02	22.29	21.47	21.51	1,877,829	-0.85(-3.80%)
Feb 27, 2009	22.47	22.78	22.01	22.37	0	-0.35(-1.56%)
Feb 26, 2009	23.24	23.34	22.62	22.72	376,140	-0.35(-1.52%)
Feb 25, 2009	23.12	23.31	22.91	23.07	315,955	-0.15(-0.63%)
Feb 24, 2009	22.64	23.86	22.64	23.22	210,108	+0.69(+3.06%)
Feb 23, 2009	23.26	23.37	22.43	22.53	210,778	-0.59(-2.55%)
Feb 20, 2009	23.51	23.57	22.70	23.12	1,076,916	-0.60(-2.55%)
Feb 19, 2009	23.82	24.01	23.64	23.72	570,386	+0.08(+0.33%)
Feb 18, 2009	24.02	24.18	23.51	23.64	1,347,890	-0.34(-1.42%)
Feb 17, 2009	24.59	24.59	23.98	23.98	1,065,898	-1.17(-4.64%)
Feb 13, 2009	25.14	25.46	25.10	25.15	649,229	-0.06(-0.23%)
Feb 12, 2009	25.22	25.25	24.66	25.21	1,145,829	-0.22(-0.86%)
Feb 11, 2009	25.68	25.90	25.25	25.43	750,055	-0.22(-0.87%)
Feb 10, 2009	26.38	26.42	25.49	25.65	712,198	-0.72(-2.72%)
Feb 09, 2009	26.57	26.58	26.12	26.37	618,778	-0.27(-1.01%)
Feb 06, 2009	26.20	26.82	26.16	26.64	978,266	+0.31(+1.18%)
Feb 05, 2009	26.10	26.47	25.89	26.33	835,832	+0.15(+0.57%)
Feb 04, 2009	26.30	26.40	25.89	26.18	905,514	+0.23(+0.88%)
Feb 03, 2009	25.78	26.11	25.60	25.95	898,322	+0.19(+0.75%)
Feb 02, 2009	25.37	25.91	25.22	25.75	1,069,898	+0.17(+0.67%)
Jan 30, 2009	26.21	26.35	25.47	25.58	0	-0.62(-2.35%)
Jan 29, 2009	26.06	26.66	26.01	26.20	738,101	-0.13(-0.48%)
Jan 28, 2009	25.55	26.50	25.55	26.33	1,049,429	+0.18(+0.67%)
Jan 27, 2009	26.13	26.34	25.85	26.15	754,733	+0.13(+0.50%)
Jan 26, 2009	25.56	26.25	25.54	26.02	906,224	+0.55(+2.15%)
Jan 23, 2009	24.99	25.52	24.86	25.47	603,926	+0.05(+0.21%)
Jan 22, 2009	25.28	25.60	25.10	25.42	783,168	-0.01(-0.03%)
Jan 21, 2009	25.52	25.54	24.83	25.43	799,353	+0.30(+1.19%)
Jan 20, 2009	25.63	25.80	25.06	25.13	670,322	-0.51(-1.99%)
Jan 16, 2009	25.50	25.86	25.31	25.64	587,238	+0.52(+2.06%)
Jan 15, 2009	24.91	25.19	24.61	25.12	345,125	+0.05(+0.21%)
Jan 14, 2009	25.15	25.15	24.51	25.07	514,327	-0.31(-1.24%)
Jan 13, 2009	25.80	25.80	25.24	25.38	292,959	-0.45(-1.73%)
Jan 12, 2009	25.90	26.03	25.72	25.83	219,658	-0.05(-0.19%)
Jan 09, 2009	26.14	26.24	25.74	25.88	151,043	-0.27(-1.03%)
Jan 08, 2009	25.90	26.16	25.76	26.15	1,037,730	+0.11(+0.43%)
Jan 07, 2009	26.31	26.37	25.90	26.03	620,255	-0.49(-1.84%)
Jan 06, 2009	26.85	27.12	26.41	26.52	1,191,314	-0.15(-0.57%)
Jan 05, 2009	26.53	26.71	26.36	26.68	1,078,615	+0.27(+1.03%)
Jan 02, 2009	25.95	26.60	25.89	26.40	0	+0.52(+2.02%)

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.