Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	21.85	22.04	21.64	21.68	2,742,910	+0.04(+0.20%)
Mar 30, 2009	21.55	21.68	21.24	21.63	4,221,819	-0.62(-2.79%)
Mar 26, 2009	21.95	22.25	21.69	22.25	4,367,522	+0.60(+2.79%)
Mar 25, 2009	21.48	21.96	21.09	21.65	5,993,841	+0.21(+0.96%)
Mar 24, 2009	21.69	21.87	21.38	21.44	2,471,644	-0.46(-2.10%)
Mar 23, 2009	21.50	21.91	21.13	21.90	4,401,542	+1.05(+5.04%)
Mar 20, 2009	21.22	21.35	20.84	20.85	4,102,995	-0.33(-1.57%)
Mar 19, 2009	21.45	21.66	20.94	21.19	6,269,096	-0.27(-1.25%)
Mar 18, 2009	21.40	21.80	21.22	21.45	5,988,588	-0.07(-0.30%)
Mar 17, 2009	20.77	21.52	20.77	21.52	6,091,745	+0.72(+3.47%)
Mar 16, 2009	21.40	21.40	20.74	20.80	3,918,081	-0.44(-2.06%)
Mar 13, 2009	21.05	21.36	20.85	21.23	4,576,297	+0.36(+1.71%)
Mar 12, 2009	19.60	21.01	19.46	20.88	9,271,736	+1.20(+6.11%)
Mar 11, 2009	20.26	20.41	19.62	19.68	7,657,838	-0.34(-1.71%)
Mar 10, 2009	19.46	20.04	19.46	20.02	4,619,552	+0.73(+3.78%)
Mar 09, 2009	19.30	19.89	19.22	19.29	4,221,501	-0.23(-1.19%)
Mar 06, 2009	19.52	19.69	19.20	19.52	6,035,596	+0.16(+0.84%)
Mar 05, 2009	19.76	19.95	19.30	19.36	6,115,979	-0.81(-4.02%)
Mar 04, 2009	20.04	20.39	19.80	20.17	11,264,156	+0.52(+2.64%)
Mar 02, 2009	20.17	20.40	19.64	19.65	14,644,498	-0.95(-4.63%)
Feb 27, 2009	21.04	21.20	20.51	20.60	10,764,214	-0.84(-3.92%)
Feb 26, 2009	22.74	22.74	21.43	21.44	7,810,988	-1.12(-4.95%)
Feb 25, 2009	22.71	22.97	22.44	22.56	2,494,981	-0.29(-1.26%)
Feb 24, 2009	22.54	22.99	22.44	22.85	3,104,542	+0.34(+1.52%)
Feb 23, 2009	23.10	23.47	22.36	22.51	3,514,388	-0.37(-1.61%)
Feb 20, 2009	22.81	23.06	22.60	22.87	3,238,970	-0.20(-0.85%)
Feb 19, 2009	23.51	23.59	23.07	23.07	2,334,944	-0.34(-1.44%)
Feb 18, 2009	23.59	23.69	23.24	23.41	3,774,374	-0.16(-0.69%)
Feb 17, 2009	23.36	23.80	23.27	23.57	2,189,275	-0.34(-1.43%)
Feb 13, 2009	24.06	24.20	23.85	23.91	4,878,817	-0.25(-1.01%)
Feb 12, 2009	23.66	24.16	23.43	24.16	4,388,640	+0.45(+1.92%)
Feb 11, 2009	23.75	23.77	23.45	23.70	1,572,190	+0.10(+0.42%)
Feb 10, 2009	24.10	24.25	23.44	23.61	3,030,290	-0.63(-2.58%)
Feb 09, 2009	24.50	24.50	23.97	24.23	2,293,142	-0.10(-0.42%)
Feb 06, 2009	24.17	24.50	24.08	24.33	2,787,283	+0.18(+0.74%)
Feb 05, 2009	23.60	24.29	23.57	24.16	2,494,840	+0.33(+1.37%)
Feb 04, 2009	23.92	24.33	23.74	23.83	4,398,386	+0.09(+0.37%)
Feb 03, 2009	23.43	23.85	23.27	23.74	2,711,599	+0.42(+1.81%)
Feb 02, 2009	22.81	23.42	22.79	23.32	3,592,594	+0.21(+0.92%)
Jan 30, 2009	23.30	23.46	23.03	23.11	2,929,992	-0.09(-0.38%)
Jan 29, 2009	23.18	23.42	23.05	23.19	3,934,684	-0.10(-0.42%)
Jan 28, 2009	23.11	23.51	22.98	23.29	5,018,994	+0.48(+2.10%)
Jan 27, 2009	22.66	22.91	22.60	22.81	1,592,908	+0.29(+1.28%)
Jan 26, 2009	22.35	22.81	22.32	22.52	2,334,877	+0.24(+1.06%)
Jan 23, 2009	22.32	22.58	22.15	22.29	1,971,665	-0.28(-1.23%)
Jan 22, 2009	22.72	22.83	22.39	22.57	1,475,764	-0.43(-1.87%)
Jan 21, 2009	22.41	23.10	22.13	23.00	3,981,879	+0.79(+3.54%)
Jan 20, 2009	23.15	23.23	22.17	22.21	3,333,615	-0.92(-3.97%)
Jan 16, 2009	23.18	23.26	22.70	23.13	3,534,949	+0.16(+0.71%)
Jan 15, 2009	22.46	22.99	22.09	22.97	3,136,147	+0.51(+2.25%)
Jan 14, 2009	22.71	22.83	22.36	22.46	3,743,326	-0.48(-2.11%)
Jan 13, 2009	22.37	23.06	22.37	22.94	3,420,019	+0.51(+2.29%)
Jan 12, 2009	22.65	22.70	22.21	22.43	1,315,629	-0.17(-0.75%)
Jan 09, 2009	23.21	23.21	22.55	22.60	1,956,143	-0.62(-2.66%)
Jan 08, 2009	22.90	23.22	22.79	23.22	1,545,461	+0.25(+1.10%)
Jan 07, 2009	23.11	23.26	22.75	22.97	1,547,384	-0.25(-1.10%)
Jan 06, 2009	23.72	23.82	23.16	23.22	2,881,141	-0.51(-2.13%)
Jan 05, 2009	23.51	23.73	23.05	23.73	1,610,205	+0.18(+0.78%)

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.