Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	22.24	22.79	21.98	22.13	125,420	+0.17(+0.77%)
Mar 30, 2009	21.91	22.00	21.47	21.96	218,854	-1.50(-6.41%)
Mar 26, 2009	22.93	23.46	22.67	23.46	377,291	+1.04(+4.65%)
Mar 25, 2009	22.14	22.69	21.60	22.42	226,229	+0.51(+2.34%)
Mar 24, 2009	22.61	22.77	21.85	21.91	124,581	-0.91(-3.98%)
Mar 23, 2009	22.11	22.82	22.08	22.82	186,523	+1.56(+7.35%)
Mar 20, 2009	22.01	22.01	21.20	21.25	172,996	-0.54(-2.47%)
Mar 19, 2009	22.39	22.41	21.67	21.79	150,521	-0.16(-0.73%)
Mar 18, 2009	21.20	22.19	21.12	21.95	318,723	+0.68(+3.20%)
Mar 17, 2009	20.29	21.27	20.27	21.27	262,636	+0.99(+4.89%)
Mar 16, 2009	20.93	21.14	20.28	20.28	481,637	-0.48(-2.31%)
Mar 13, 2009	20.69	20.90	20.50	20.76	0	+0.28(+1.35%)
Mar 12, 2009	19.08	20.52	18.80	20.48	226,286	+1.29(+6.70%)
Mar 11, 2009	19.39	19.81	18.98	19.19	240,872	-0.02(-0.09%)
Mar 10, 2009	18.55	19.41	18.40	19.21	132,220	+1.08(+5.98%)
Mar 09, 2009	18.34	18.69	18.03	18.13	308,824	-0.37(-2.00%)
Mar 06, 2009	18.61	18.77	18.09	18.50	0	-0.11(-0.59%)
Mar 05, 2009	19.22	19.69	18.61	18.61	161,626	-0.91(-4.65%)
Mar 04, 2009	19.40	19.80	19.09	19.51	141,369	+0.09(+0.48%)
Mar 02, 2009	20.11	20.36	19.42	19.42	175,311	-1.17(-5.67%)
Feb 27, 2009	20.56	21.00	20.44	20.59	0	-0.17(-0.81%)
Feb 26, 2009	21.35	21.48	20.69	20.76	198,337	-0.29(-1.36%)
Feb 25, 2009	21.50	21.61	20.82	21.04	202,216	-0.61(-2.83%)
Feb 24, 2009	21.15	21.83	20.89	21.66	385,541	+0.77(+3.70%)
Feb 23, 2009	21.98	21.98	20.85	20.88	185,967	-0.95(-4.35%)
Feb 20, 2009	21.77	22.20	21.48	21.83	251,640	-0.41(-1.85%)
Feb 19, 2009	22.78	22.88	22.24	22.24	361,780	-0.36(-1.60%)
Feb 18, 2009	22.98	23.01	22.52	22.61	526,296	-0.25(-1.10%)
Feb 17, 2009	22.87	23.31	22.82	22.86	260,425	-0.89(-3.75%)
Feb 13, 2009	23.88	24.19	23.74	23.75	255,624	-0.20(-0.84%)
Feb 12, 2009	23.53	23.95	23.22	23.95	354,842	+0.13(+0.53%)
Feb 11, 2009	23.80	23.96	23.54	23.82	332,371	+0.06(+0.25%)
Feb 10, 2009	24.66	24.96	23.71	23.77	338,218	-1.03(-4.17%)
Feb 09, 2009	24.86	24.98	24.66	24.80	184,965	-0.16(-0.64%)
Feb 06, 2009	24.24	24.98	24.22	24.96	225,957	+0.74(+3.05%)
Feb 05, 2009	23.83	24.55	23.76	24.22	269,465	+0.31(+1.30%)
Feb 04, 2009	24.39	24.71	23.91	23.91	233,683	-0.42(-1.73%)
Feb 03, 2009	24.40	24.52	24.06	24.33	484,979	+0.10(+0.42%)
Feb 02, 2009	23.46	24.33	23.41	24.23	307,013	+0.42(+1.76%)
Jan 30, 2009	24.30	24.51	23.67	23.81	0	-0.42(-1.73%)
Jan 29, 2009	24.81	24.84	24.20	24.23	257,639	-0.84(-3.35%)
Jan 28, 2009	24.68	25.19	24.65	25.07	716,710	+0.79(+3.25%)
Jan 27, 2009	24.18	24.45	24.03	24.28	225,596	+0.23(+0.94%)
Jan 26, 2009	23.70	24.44	23.69	24.05	393,589	+0.37(+1.56%)
Jan 23, 2009	23.14	24.00	23.11	23.68	467,821	-0.06(-0.25%)
Jan 22, 2009	23.98	24.22	23.51	23.74	589,173	-0.71(-2.92%)
Jan 21, 2009	23.61	24.56	23.19	24.45	416,832	+1.08(+4.64%)
Jan 20, 2009	24.77	24.80	23.30	23.37	487,833	-1.61(-6.43%)
Jan 16, 2009	25.39	25.41	24.45	24.98	426,930	+0.04(+0.17%)
Jan 15, 2009	24.56	25.00	23.85	24.93	369,681	+0.45(+1.82%)
Jan 14, 2009	25.20	25.33	24.49	24.49	358,997	-1.12(-4.36%)
Jan 13, 2009	25.40	25.82	25.34	25.61	326,139	+0.19(+0.76%)
Jan 12, 2009	26.09	26.09	25.40	25.41	242,112	-0.71(-2.73%)
Jan 09, 2009	27.32	27.32	26.04	26.13	210,292	-1.12(-4.10%)
Jan 08, 2009	26.72	27.28	26.69	27.24	411,762	+0.40(+1.50%)
Jan 07, 2009	27.16	27.27	26.60	26.84	384,406	-0.76(-2.74%)
Jan 06, 2009	27.23	27.86	27.23	27.60	190,426	+0.55(+2.02%)
Jan 05, 2009	27.02	27.13	26.51	27.05	195,842	+0.14(+0.53%)
Jan 02, 2009	26.64	27.11	26.41	26.91	0	+0.14(+0.53%)

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.