Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	27.73	28.37	27.40	27.93	1,988,816	+0.60(+2.20%)
Mar 30, 2009	27.12	27.35	26.83	27.33	1,051,862	-1.37(-4.77%)
Mar 26, 2009	28.75	28.87	28.32	28.70	1,757,719	+0.34(+1.20%)
Mar 25, 2009	28.23	28.79	27.84	28.36	1,733,299	+0.31(+1.11%)
Mar 24, 2009	28.41	28.66	28.00	28.05	1,872,339	-0.18(-0.64%)
Mar 23, 2009	27.68	28.26	27.67	28.23	1,913,111	+0.93(+3.41%)
Mar 20, 2009	27.70	27.86	27.20	27.30	1,755,848	-0.44(-1.59%)
Mar 19, 2009	28.25	28.27	27.51	27.74	2,218,580	-0.58(-2.05%)
Mar 18, 2009	27.69	28.74	27.40	28.32	4,050,568	+0.68(+2.46%)
Mar 17, 2009	26.70	27.68	26.51	27.64	4,075,188	+0.97(+3.64%)
Mar 16, 2009	27.17	27.31	26.59	26.67	5,535,952	+0.37(+1.41%)
Mar 13, 2009	25.95	26.40	25.78	26.30	0	+1.05(+4.16%)
Mar 12, 2009	25.05	25.29	24.85	25.25	5,348,671	+0.02(+0.08%)
Mar 11, 2009	25.60	25.79	25.19	25.23	2,095,799	-0.59(-2.29%)
Mar 10, 2009	25.16	26.07	25.12	25.82	2,743,013	+0.74(+2.95%)
Mar 09, 2009	25.12	25.70	24.95	25.08	2,724,969	+0.06(+0.24%)
Mar 06, 2009	25.42	25.66	24.59	25.02	0	-0.55(-2.15%)
Mar 05, 2009	26.20	26.40	25.52	25.57	1,866,962	-0.42(-1.62%)
Mar 04, 2009	25.42	26.25	25.30	25.99	2,422,380	+0.54(+2.12%)
Mar 02, 2009	25.97	26.11	25.40	25.45	2,808,761	-0.17(-0.66%)
Feb 27, 2009	25.68	26.01	25.54	25.62	0	-0.76(-2.88%)
Feb 26, 2009	27.34	27.43	26.29	26.38	1,913,322	-1.26(-4.56%)
Feb 25, 2009	28.04	28.07	27.34	27.64	1,739,472	-0.90(-3.15%)
Feb 24, 2009	28.36	28.71	28.00	28.54	1,628,198	+0.49(+1.75%)
Feb 23, 2009	28.85	28.96	27.95	28.05	1,590,786	-0.20(-0.71%)
Feb 20, 2009	27.91	28.54	27.91	28.25	1,705,554	-0.58(-2.01%)
Feb 19, 2009	29.41	29.52	28.74	28.83	1,370,920	-0.03(-0.10%)
Feb 18, 2009	29.00	29.09	28.49	28.86	1,070,546	-0.15(-0.52%)
Feb 17, 2009	29.03	29.27	28.77	29.01	1,513,519	-1.01(-3.36%)
Feb 13, 2009	30.12	30.45	29.83	30.02	2,051,082	-0.07(-0.23%)
Feb 12, 2009	29.79	30.09	29.35	30.09	2,045,237	-0.47(-1.54%)
Feb 11, 2009	30.08	30.63	29.76	30.56	5,005,133	+2.25(+7.95%)
Feb 10, 2009	29.21	29.50	28.09	28.31	2,069,974	-0.89(-3.05%)
Feb 09, 2009	29.38	29.39	28.84	29.20	1,270,927	+0.36(+1.25%)
Feb 06, 2009	28.44	29.18	28.34	28.84	1,722,249	-0.51(-1.74%)
Feb 05, 2009	28.55	29.53	28.26	29.35	2,049,559	+0.60(+2.09%)
Feb 04, 2009	28.92	29.41	28.64	28.75	2,317,828	-0.81(-2.74%)
Feb 03, 2009	28.97	29.73	28.72	29.56	2,430,554	+1.04(+3.65%)
Feb 02, 2009	28.03	28.71	28.01	28.52	1,622,956	+0.35(+1.24%)
Jan 30, 2009	28.60	28.68	27.87	28.17	0	-0.19(-0.67%)
Jan 29, 2009	28.78	28.79	28.12	28.36	2,614,627	-0.79(-2.71%)
Jan 28, 2009	29.49	29.53	28.91	29.15	2,585,715	-0.51(-1.72%)
Jan 27, 2009	30.22	30.45	29.41	29.66	3,977,078	-0.67(-2.21%)
Jan 26, 2009	30.63	31.06	30.20	30.33	3,009,399	-0.03(-0.10%)
Jan 23, 2009	30.10	30.53	29.87	30.36	5,144,575	-0.07(-0.23%)
Jan 22, 2009	30.25	30.74	30.12	30.43	2,503,983	-0.69(-2.22%)
Jan 21, 2009	30.85	31.15	30.27	31.12	3,195,173	+0.17(+0.55%)
Jan 20, 2009	31.73	31.80	30.91	30.95	2,726,323	-1.64(-5.03%)
Jan 16, 2009	32.58	32.66	31.96	32.59	2,157,178	+0.54(+1.68%)
Jan 15, 2009	31.87	32.22	31.01	32.05	2,603,830	-0.24(-0.74%)
Jan 14, 2009	31.66	32.45	31.48	32.29	4,108,983	+0.79(+2.51%)
Jan 13, 2009	31.44	31.58	31.07	31.50	1,589,125	+0.00(+0.00%)
Jan 12, 2009	31.67	31.67	31.09	31.50	1,541,798	-0.10(-0.32%)
Jan 09, 2009	32.15	32.21	31.33	31.60	1,557,189	-0.74(-2.29%)
Jan 08, 2009	32.12	32.37	31.74	32.34	1,271,187	+0.15(+0.47%)
Jan 07, 2009	32.31	32.69	32.03	32.19	1,540,272	+0.41(+1.29%)
Jan 06, 2009	31.31	32.00	31.13	31.78	2,071,965	+0.65(+2.09%)
Jan 05, 2009	31.33	31.49	30.95	31.13	2,849,938	-1.56(-4.77%)
Jan 02, 2009	32.04	32.80	31.91	32.69	0	+0.53(+1.65%)

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.