Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	26.66	27.09	26.22	26.64	590,248	+0.54(+2.07%)
Mar 30, 2009	26.64	26.65	25.62	26.10	525,117	-2.08(-7.38%)
Mar 26, 2009	26.88	28.34	26.70	28.18	665,321	+1.77(+6.70%)
Mar 25, 2009	25.60	26.42	25.55	26.41	734,705	+0.61(+2.36%)
Mar 24, 2009	25.60	26.36	25.40	25.80	484,963	-0.23(-0.88%)
Mar 23, 2009	25.14	26.10	25.11	26.03	390,457	+1.76(+7.25%)
Mar 20, 2009	26.21	26.38	24.02	24.27	683,171	-1.90(-7.26%)
Mar 19, 2009	26.35	26.97	26.12	26.17	462,071	+0.06(+0.23%)
Mar 18, 2009	25.48	26.39	24.60	26.11	496,798	+0.54(+2.11%)
Mar 17, 2009	24.99	25.57	24.68	25.57	460,646	+0.55(+2.20%)
Mar 16, 2009	24.60	26.11	24.38	25.02	591,002	+0.59(+2.42%)
Mar 13, 2009	24.82	25.09	23.98	24.43	0	-0.23(-0.93%)
Mar 12, 2009	23.31	24.75	22.64	24.66	660,016	+0.96(+4.05%)
Mar 11, 2009	22.16	23.71	21.54	23.70	810,711	+1.98(+9.12%)
Mar 10, 2009	20.85	21.81	20.80	21.72	400,420	+1.35(+6.63%)
Mar 09, 2009	19.71	21.13	19.71	20.37	452,984	+0.42(+2.11%)
Mar 06, 2009	20.06	20.63	19.46	19.95	0	-0.15(-0.75%)
Mar 05, 2009	20.46	20.87	19.73	20.10	663,483	-1.21(-5.68%)
Mar 04, 2009	19.99	21.52	19.98	21.31	558,509	+1.15(+5.70%)
Mar 02, 2009	21.53	21.63	20.00	20.16	609,751	-1.88(-8.53%)
Feb 27, 2009	21.20	22.59	21.00	22.04	0	+0.56(+2.61%)
Feb 26, 2009	22.58	22.86	21.36	21.48	616,092	-0.97(-4.32%)
Feb 25, 2009	23.18	23.22	22.10	22.45	480,886	-0.82(-3.52%)
Feb 24, 2009	22.20	23.41	21.86	23.27	703,097	+1.34(+6.11%)
Feb 23, 2009	23.46	23.60	21.87	21.93	817,501	-1.28(-5.51%)
Feb 20, 2009	22.88	23.48	22.49	23.21	0	+0.03(+0.13%)
Feb 19, 2009	23.00	23.90	22.97	23.18	762,504	+0.35(+1.53%)
Feb 18, 2009	24.18	24.18	22.44	22.83	957,400	-1.03(-4.32%)
Feb 17, 2009	24.00	24.27	23.11	23.86	1,706,194	-0.74(-3.01%)
Feb 13, 2009	25.28	25.48	24.41	24.60	1,106,306	-0.67(-2.65%)
Feb 12, 2009	24.13	25.36	23.84	25.27	1,442,251	+1.13(+4.68%)
Feb 11, 2009	24.36	24.71	23.72	24.14	864,568	-0.02(-0.08%)
Feb 10, 2009	24.85	25.18	23.78	24.16	1,030,578	-0.81(-3.24%)
Feb 09, 2009	26.00	26.22	24.59	24.97	886,724	-0.99(-3.81%)
Feb 06, 2009	23.93	26.10	23.84	25.96	963,702	+1.88(+7.81%)
Feb 05, 2009	23.85	24.33	23.50	24.08	1,116,067	-0.08(-0.33%)
Feb 04, 2009	24.32	24.32	23.75	24.16	995,346	+0.08(+0.33%)
Feb 03, 2009	23.65	24.50	23.65	24.08	779,205	+0.13(+0.54%)
Feb 02, 2009	24.01	24.45	23.62	23.95	786,890	-0.03(-0.13%)
Jan 30, 2009	24.94	25.32	23.57	23.98	0	-1.17(-4.65%)
Jan 29, 2009	23.50	25.36	21.15	25.15	2,776,428	-0.73(-2.82%)
Jan 28, 2009	25.56	26.20	25.17	25.88	574,198	+0.60(+2.37%)
Jan 27, 2009	25.30	25.87	24.90	25.28	511,491	+0.34(+1.36%)
Jan 26, 2009	23.75	25.64	23.75	24.94	770,613	+0.89(+3.70%)
Jan 23, 2009	23.96	24.53	23.55	24.05	1,680,760	-0.79(-3.18%)
Jan 22, 2009	24.80	25.43	24.46	24.84	815,442	-0.70(-2.74%)
Jan 21, 2009	25.63	26.05	24.90	25.54	1,026,357	+0.24(+0.95%)
Jan 20, 2009	27.24	27.24	25.15	25.30	621,580	-1.87(-6.88%)
Jan 16, 2009	27.51	27.97	26.36	27.17	0	+0.12(+0.44%)
Jan 15, 2009	26.01	27.21	25.31	27.05	766,592	+1.10(+4.24%)
Jan 14, 2009	25.60	26.19	25.40	25.95	622,546	-0.42(-1.59%)
Jan 13, 2009	26.84	27.58	26.26	26.37	851,878	-0.71(-2.62%)
Jan 12, 2009	28.13	28.30	26.66	27.08	679,187	-1.02(-3.63%)
Jan 09, 2009	28.81	28.99	27.67	28.10	670,512	-0.48(-1.68%)
Jan 08, 2009	28.87	29.56	28.32	28.58	698,190	-0.62(-2.12%)
Jan 07, 2009	30.64	31.04	28.78	29.20	673,666	-1.85(-5.96%)
Jan 06, 2009	30.29	31.16	29.93	31.05	639,929	+1.30(+4.37%)
Jan 05, 2009	28.46	30.56	28.12	29.75	749,386	+1.36(+4.79%)
Jan 02, 2009	27.66	28.72	27.19	28.39	0	+1.03(+3.76%)

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.