Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	32.13	32.96	32.05	32.35	133,652	+0.71(+2.26%)
Mar 30, 2009	32.34	32.34	31.21	31.64	97,339	-1.75(-5.24%)
Mar 26, 2009	32.49	33.39	32.43	33.39	238,473	+1.38(+4.31%)
Mar 25, 2009	31.82	32.29	31.16	32.01	106,046	+0.40(+1.27%)
Mar 24, 2009	32.24	32.24	31.53	31.61	189,957	-0.70(-2.18%)
Mar 23, 2009	31.44	32.31	31.36	32.31	192,804	+1.96(+6.45%)
Mar 20, 2009	31.11	31.44	30.19	30.36	116,250	-0.84(-2.70%)
Mar 19, 2009	31.47	31.47	30.98	31.20	431,770	+0.41(+1.33%)
Mar 18, 2009	29.89	31.10	29.81	30.79	72,582	+0.99(+3.32%)
Mar 17, 2009	29.04	29.80	28.83	29.80	120,108	+0.85(+2.94%)
Mar 16, 2009	29.76	29.76	28.92	28.95	638,587	-0.60(-2.02%)
Mar 13, 2009	29.73	29.76	29.18	29.54	0	-0.25(-0.85%)
Mar 12, 2009	29.00	29.87	28.61	29.80	712,839	+0.82(+2.84%)
Mar 11, 2009	28.80	29.21	28.62	28.98	155,668	+0.43(+1.51%)
Mar 10, 2009	27.19	28.61	27.13	28.55	278,596	+1.75(+6.54%)
Mar 09, 2009	27.05	27.72	26.75	26.79	139,253	-0.47(-1.72%)
Mar 06, 2009	27.35	27.56	26.72	27.26	0	-0.05(-0.18%)
Mar 05, 2009	27.59	28.01	27.17	27.31	256,908	-0.51(-1.83%)
Mar 04, 2009	27.51	28.22	27.50	27.82	92,959	+0.37(+1.35%)
Mar 02, 2009	27.71	28.04	27.35	27.45	968,318	-0.77(-2.74%)
Feb 27, 2009	27.83	28.72	27.83	28.22	0	-0.04(-0.12%)
Feb 26, 2009	28.95	28.95	28.19	28.26	64,755	-0.62(-2.15%)
Feb 25, 2009	29.07	29.31	28.40	28.88	101,386	-0.36(-1.24%)
Feb 24, 2009	28.47	29.40	28.35	29.24	180,516	+0.91(+3.21%)
Feb 23, 2009	29.28	29.40	28.26	28.33	66,424	-0.88(-3.01%)
Feb 20, 2009	29.06	29.49	28.86	29.21	102,557	-0.10(-0.33%)
Feb 19, 2009	29.91	30.00	29.29	29.31	38,493	-0.42(-1.42%)
Feb 18, 2009	29.97	30.25	29.46	29.73	69,959	-0.09(-0.30%)
Feb 17, 2009	29.76	30.30	29.64	29.82	67,406	-1.07(-3.45%)
Feb 13, 2009	31.05	31.34	30.88	30.88	58,929	-0.06(-0.19%)
Feb 12, 2009	30.35	30.95	29.94	30.94	175,706	+0.08(+0.25%)
Feb 11, 2009	30.81	31.09	30.38	30.86	170,709	+0.29(+0.96%)
Feb 10, 2009	31.66	31.98	30.40	30.57	78,180	-1.32(-4.14%)
Feb 09, 2009	31.95	32.07	31.63	31.89	71,778	-0.13(-0.40%)
Feb 06, 2009	31.19	32.09	31.19	32.02	114,032	+0.94(+3.02%)
Feb 05, 2009	29.99	31.37	29.86	31.08	265,748	+0.75(+2.48%)
Feb 04, 2009	30.37	30.91	30.12	30.33	68,932	+0.17(+0.55%)
Feb 03, 2009	29.57	30.29	29.13	30.16	123,809	+0.63(+2.12%)
Feb 02, 2009	29.02	29.68	29.02	29.53	98,102	+0.18(+0.60%)
Jan 30, 2009	30.33	30.39	29.33	29.36	0	-0.79(-2.63%)
Jan 29, 2009	30.69	30.78	30.00	30.15	136,840	-0.68(-2.22%)
Jan 28, 2009	30.45	31.13	30.34	30.83	283,821	+0.84(+2.80%)
Jan 27, 2009	29.82	30.22	29.67	29.99	207,829	+0.22(+0.72%)
Jan 26, 2009	29.78	30.38	29.46	29.78	530,230	+0.16(+0.53%)
Jan 23, 2009	28.85	29.99	28.67	29.62	429,432	+0.39(+1.34%)
Jan 22, 2009	29.45	29.68	28.80	29.23	194,825	-1.01(-3.33%)
Jan 21, 2009	29.23	30.33	29.03	30.24	161,694	+1.36(+4.71%)
Jan 20, 2009	30.31	30.43	28.84	28.88	196,300	-1.52(-4.99%)
Jan 16, 2009	30.40	30.75	29.52	30.39	203,251	+0.43(+1.44%)
Jan 15, 2009	29.77	30.20	29.00	29.96	208,728	+0.16(+0.53%)
Jan 14, 2009	30.47	30.48	29.55	29.81	115,094	-1.01(-3.27%)
Jan 13, 2009	30.83	31.18	30.41	30.81	368,490	-0.10(-0.32%)
Jan 12, 2009	31.27	31.43	30.74	30.91	72,815	-0.31(-1.00%)
Jan 09, 2009	31.69	31.74	30.92	31.23	179,685	-0.54(-1.69%)
Jan 08, 2009	31.74	31.80	31.28	31.76	315,068	+0.02(+0.06%)
Jan 07, 2009	32.26	32.26	31.52	31.74	65,792	-0.95(-2.90%)
Jan 06, 2009	32.26	32.98	32.26	32.69	97,737	+0.62(+1.92%)
Jan 05, 2009	32.21	32.24	31.69	32.08	65,707	-0.29(-0.91%)
Jan 02, 2009	31.02	32.55	31.02	32.37	0	+1.29(+4.15%)

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.