Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	22.13	22.34	21.88	21.98	2,205,972	+0.09(+0.39%)
Mar 30, 2009	21.50	22.07	21.50	21.89	1,605,308	-0.38(-1.71%)
Mar 26, 2009	22.30	22.30	21.73	22.27	2,060,730	+0.17(+0.77%)
Mar 25, 2009	21.62	22.69	21.62	22.10	2,783,726	+0.58(+2.67%)
Mar 24, 2009	21.39	21.93	21.34	21.52	3,078,760	-0.04(-0.19%)
Mar 23, 2009	21.33	21.57	21.32	21.57	6,316,240	+0.39(+1.87%)
Mar 20, 2009	22.59	22.62	20.73	21.17	6,547,728	-1.18(-5.28%)
Mar 19, 2009	22.93	23.04	22.02	22.35	2,109,640	-0.68(-2.97%)
Mar 18, 2009	22.68	23.62	22.52	23.03	2,144,792	+0.06(+0.25%)
Mar 17, 2009	22.89	23.12	22.62	22.98	1,472,468	+0.05(+0.22%)
Mar 16, 2009	23.34	23.53	22.90	22.93	1,488,610	-0.06(-0.26%)
Mar 13, 2009	22.46	23.07	22.27	22.98	0	+0.56(+2.50%)
Mar 12, 2009	21.61	22.50	21.55	22.43	3,139,874	+0.77(+3.53%)
Mar 11, 2009	22.10	22.27	21.41	21.66	3,225,960	-0.36(-1.61%)
Mar 10, 2009	22.30	22.32	21.71	22.02	4,784,410	-0.11(-0.47%)
Mar 09, 2009	22.73	22.77	22.00	22.12	2,355,762	-0.74(-3.24%)
Mar 06, 2009	23.30	23.30	22.48	22.86	0	-0.09(-0.41%)
Mar 05, 2009	23.42	23.63	22.79	22.95	1,688,842	-0.80(-3.37%)
Mar 04, 2009	23.17	24.16	23.17	23.75	2,398,152	+0.62(+2.70%)
Mar 02, 2009	22.15	23.40	22.15	23.13	6,095,108	-0.33(-1.41%)
Feb 27, 2009	24.79	24.79	23.41	23.46	0	-1.56(-6.25%)
Feb 26, 2009	25.54	25.54	24.92	25.02	6,176,782	-0.41(-1.61%)
Feb 25, 2009	25.64	25.82	25.32	25.43	2,236,706	-0.50(-1.91%)
Feb 24, 2009	25.53	26.01	25.25	25.93	2,179,830	+0.68(+2.67%)
Feb 23, 2009	25.57	25.77	25.09	25.25	2,311,198	-0.19(-0.75%)
Feb 20, 2009	25.46	25.65	25.02	25.45	1,591,662	-0.09(-0.35%)
Feb 19, 2009	25.85	26.12	25.44	25.54	971,362	-0.32(-1.24%)
Feb 18, 2009	25.72	25.98	25.29	25.86	2,040,584	+0.33(+1.29%)
Feb 17, 2009	25.71	25.92	25.21	25.52	2,085,662	-0.77(-2.93%)
Feb 13, 2009	26.27	26.61	26.11	26.30	2,390,854	-0.15(-0.57%)
Feb 12, 2009	26.23	26.50	25.86	26.45	2,837,470	-0.07(-0.28%)
Feb 11, 2009	23.90	26.66	23.88	26.52	8,340,754	+2.80(+11.83%)
Feb 10, 2009	22.82	23.90	22.82	23.71	3,919,056	+0.75(+3.24%)
Feb 09, 2009	23.48	23.60	22.50	22.97	4,821,480	-0.50(-2.11%)
Feb 06, 2009	24.14	24.34	23.19	23.46	3,982,760	-0.61(-2.51%)
Feb 05, 2009	23.83	24.42	23.83	24.07	3,274,126	+0.09(+0.35%)
Feb 04, 2009	24.27	24.50	23.92	23.98	2,012,358	-0.28(-1.15%)
Feb 03, 2009	24.10	24.46	23.77	24.27	2,159,070	+0.32(+1.32%)
Feb 02, 2009	23.30	24.12	23.20	23.95	2,789,656	+0.45(+1.91%)
Jan 30, 2009	23.68	23.91	23.25	23.50	0	-0.21(-0.91%)
Jan 29, 2009	24.32	24.32	23.62	23.71	1,841,186	-0.34(-1.39%)
Jan 28, 2009	24.98	24.99	24.02	24.05	2,766,502	-0.47(-1.94%)
Jan 27, 2009	23.93	24.56	23.84	24.52	2,924,018	+0.58(+2.44%)
Jan 26, 2009	23.59	24.08	23.43	23.94	1,905,400	+0.43(+1.83%)
Jan 23, 2009	23.30	24.00	23.12	23.51	2,122,428	-0.33(-1.40%)
Jan 22, 2009	23.45	23.92	23.25	23.84	1,464,416	+0.09(+0.40%)
Jan 21, 2009	23.64	23.84	23.07	23.75	1,476,896	+0.37(+1.58%)
Jan 20, 2009	24.14	25.00	23.30	23.38	1,275,478	-0.71(-2.93%)
Jan 16, 2009	23.75	24.22	23.59	24.09	1,869,254	+0.69(+2.95%)
Jan 15, 2009	23.45	23.62	23.02	23.39	2,350,034	-0.07(-0.28%)
Jan 14, 2009	23.16	23.62	23.02	23.46	1,664,194	-0.02(-0.06%)
Jan 13, 2009	23.23	23.57	23.23	23.48	2,389,016	+0.22(+0.95%)
Jan 12, 2009	23.55	23.62	23.15	23.25	1,962,610	-0.39(-1.63%)
Jan 09, 2009	23.69	23.80	22.98	23.64	1,701,898	-0.11(-0.46%)
Jan 08, 2009	23.57	23.89	23.26	23.75	2,214,080	+0.14(+0.59%)
Jan 07, 2009	23.36	23.82	23.14	23.61	1,693,836	+0.16(+0.70%)
Jan 06, 2009	23.82	24.09	22.96	23.45	2,053,062	-0.30(-1.28%)
Jan 05, 2009	24.49	24.56	23.57	23.75	2,149,664	-0.80(-3.26%)
Jan 02, 2009	24.85	24.91	24.21	24.55	0	-0.23(-0.95%)

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.