Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	25.28	25.97	24.95	25.35	192,705	+0.45(+1.82%)
Mar 30, 2009	25.34	25.34	24.62	24.90	369,611	-1.93(-7.18%)
Mar 26, 2009	26.19	26.83	25.88	26.83	332,595	+1.06(+4.10%)
Mar 25, 2009	25.43	26.26	24.59	25.77	362,137	+0.59(+2.35%)
Mar 24, 2009	25.94	26.12	25.16	25.18	269,663	-1.04(-3.95%)
Mar 23, 2009	25.10	26.21	25.07	26.21	254,567	+2.20(+9.18%)
Mar 20, 2009	24.99	25.07	23.95	24.01	183,519	-0.83(-3.34%)
Mar 19, 2009	25.61	25.61	24.82	24.84	313,094	-0.30(-1.19%)
Mar 18, 2009	24.08	25.31	23.76	25.14	548,040	+0.99(+4.10%)
Mar 17, 2009	23.16	24.15	22.93	24.15	233,868	+1.05(+4.54%)
Mar 16, 2009	23.74	24.09	23.07	23.10	308,351	-0.31(-1.34%)
Mar 13, 2009	23.39	23.55	22.95	23.41	0	+0.28(+1.20%)
Mar 12, 2009	21.78	23.27	21.46	23.14	348,104	+1.32(+6.05%)
Mar 11, 2009	22.12	22.45	21.64	21.82	401,166	-0.02(-0.10%)
Mar 10, 2009	20.69	21.85	20.64	21.84	428,736	+1.59(+7.84%)
Mar 09, 2009	20.30	20.88	20.10	20.25	437,243	-0.34(-1.63%)
Mar 06, 2009	20.88	21.08	20.03	20.59	0	-0.13(-0.63%)
Mar 05, 2009	21.43	21.61	20.69	20.72	189,065	-1.19(-5.42%)
Mar 04, 2009	21.71	22.29	21.42	21.90	397,307	+0.02(+0.10%)
Mar 02, 2009	22.75	22.81	21.85	21.88	471,874	-1.41(-6.07%)
Feb 27, 2009	23.15	23.84	23.05	23.30	0	-0.28(-1.21%)
Feb 26, 2009	24.21	24.40	23.42	23.58	472,782	-0.31(-1.28%)
Feb 25, 2009	24.16	24.43	23.40	23.89	1,392,319	-0.41(-1.68%)
Feb 24, 2009	23.43	24.43	23.27	24.29	546,525	+1.02(+4.38%)
Feb 23, 2009	24.45	24.53	23.23	23.27	688,280	-1.03(-4.26%)
Feb 20, 2009	24.29	24.58	23.59	24.31	1,353,077	-0.28(-1.16%)
Feb 19, 2009	25.34	25.54	24.56	24.59	559,578	-0.61(-2.43%)
Feb 18, 2009	25.64	25.64	24.96	25.20	393,863	-0.28(-1.09%)
Feb 17, 2009	25.90	25.95	25.44	25.48	475,569	-1.19(-4.45%)
Feb 13, 2009	27.07	27.38	26.67	26.67	320,879	-0.50(-1.82%)
Feb 12, 2009	26.67	27.17	26.07	27.17	719,579	+0.06(+0.22%)
Feb 11, 2009	27.06	27.28	26.63	27.11	433,796	+0.13(+0.49%)
Feb 10, 2009	28.23	28.54	26.83	26.98	1,492,660	-1.46(-5.13%)
Feb 09, 2009	28.39	28.61	28.05	28.43	641,451	-0.02(-0.08%)
Feb 06, 2009	27.33	28.49	27.29	28.45	486,830	+1.14(+4.16%)
Feb 05, 2009	26.86	27.70	26.63	27.32	545,607	+0.29(+1.08%)
Feb 04, 2009	27.33	27.79	26.91	27.03	509,720	-0.26(-0.97%)
Feb 03, 2009	27.43	27.51	26.90	27.29	406,131	+0.16(+0.60%)
Feb 02, 2009	26.57	27.36	26.50	27.13	451,774	+0.04(+0.13%)
Jan 30, 2009	28.03	28.12	26.83	27.09	0	-0.67(-2.41%)
Jan 29, 2009	28.76	28.76	27.75	27.76	480,386	-1.35(-4.63%)
Jan 28, 2009	28.54	29.23	28.48	29.11	336,363	+1.11(+3.96%)
Jan 27, 2009	27.74	28.15	27.53	28.00	389,399	+0.39(+1.43%)
Jan 26, 2009	27.44	28.25	27.21	27.61	614,597	+0.15(+0.54%)
Jan 23, 2009	26.49	27.73	26.39	27.46	896,244	+0.31(+1.15%)
Jan 22, 2009	27.64	27.92	26.72	27.15	674,272	-0.98(-3.47%)
Jan 21, 2009	27.17	28.20	26.57	28.13	710,502	+1.36(+5.08%)
Jan 20, 2009	28.59	28.70	26.75	26.77	1,241,167	-2.06(-7.14%)
Jan 16, 2009	29.13	29.14	27.91	28.83	776,473	+0.26(+0.92%)
Jan 15, 2009	28.27	28.96	27.22	28.56	884,557	+0.30(+1.06%)
Jan 14, 2009	29.08	29.08	28.16	28.27	512,278	-1.27(-4.29%)
Jan 13, 2009	29.08	29.67	28.93	29.53	591,293	+0.36(+1.22%)
Jan 12, 2009	30.14	30.14	28.99	29.18	594,580	-0.93(-3.07%)
Jan 09, 2009	31.34	31.39	30.01	30.10	406,095	-1.14(-3.66%)
Jan 08, 2009	30.86	31.31	30.68	31.25	381,833	+0.27(+0.87%)
Jan 07, 2009	31.53	31.60	30.69	30.98	499,762	-1.06(-3.32%)
Jan 06, 2009	31.68	32.43	31.49	32.04	535,803	+0.68(+2.16%)
Jan 05, 2009	31.54	31.64	30.79	31.36	454,457	-0.01(-0.02%)
Jan 02, 2009	31.11	31.65	30.62	31.37	0	+0.44(+1.44%)

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.