Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	31.97	32.65	31.79	31.98	64,162	+0.47(+1.48%)
Mar 30, 2009	31.76	31.76	31.06	31.51	58,214	-1.72(-5.17%)
Mar 26, 2009	32.56	33.23	32.37	33.23	205,969	+1.27(+3.98%)
Mar 25, 2009	32.14	32.66	31.29	31.96	328,175	+0.02(+0.06%)
Mar 24, 2009	32.22	32.46	31.86	31.94	44,512	-0.51(-1.58%)
Mar 23, 2009	31.67	32.46	31.59	32.46	139,117	+1.87(+6.13%)
Mar 20, 2009	31.31	31.56	30.40	30.58	409,659	-0.52(-1.68%)
Mar 19, 2009	31.43	31.61	30.99	31.10	143,329	+0.07(+0.24%)
Mar 18, 2009	30.33	31.47	30.29	31.03	172,294	+0.46(+1.50%)
Mar 17, 2009	29.62	30.57	29.51	30.57	112,241	+1.15(+3.92%)
Mar 16, 2009	30.13	30.17	29.40	29.42	146,412	-0.50(-1.68%)
Mar 13, 2009	29.99	30.09	29.53	29.92	0	+0.00(+0.00%)
Mar 12, 2009	29.18	30.04	28.82	29.92	254,791	+0.85(+2.92%)
Mar 11, 2009	28.76	29.35	28.44	29.07	255,967	+0.68(+2.38%)
Mar 10, 2009	27.17	28.46	27.08	28.40	127,916	+1.71(+6.41%)
Mar 09, 2009	27.07	27.67	26.50	26.69	256,072	-0.69(-2.54%)
Mar 06, 2009	27.85	27.97	26.71	27.38	0	-0.30(-1.09%)
Mar 05, 2009	28.18	28.43	27.67	27.68	197,707	-0.79(-2.76%)
Mar 04, 2009	28.18	28.92	28.12	28.47	58,699	+0.75(+2.70%)
Mar 02, 2009	28.24	28.68	27.64	27.72	52,648	-1.01(-3.50%)
Feb 27, 2009	28.42	29.12	28.33	28.73	0	-0.05(-0.16%)
Feb 26, 2009	29.40	29.74	28.72	28.77	101,236	-0.27(-0.94%)
Feb 25, 2009	28.99	29.64	28.44	29.05	146,725	-0.04(-0.13%)
Feb 24, 2009	28.25	29.26	28.20	29.08	60,060	+0.91(+3.25%)
Feb 23, 2009	29.51	29.51	28.04	28.17	468,611	-1.15(-3.93%)
Feb 20, 2009	28.93	29.62	28.91	29.32	122,591	-0.11(-0.37%)
Feb 19, 2009	30.37	30.44	29.33	29.43	469,717	-0.89(-2.93%)
Feb 18, 2009	30.40	30.74	29.94	30.32	90,787	-0.03(-0.09%)
Feb 17, 2009	30.67	30.79	30.23	30.34	121,544	-1.40(-4.41%)
Feb 13, 2009	31.61	32.05	31.59	31.74	168,955	+0.05(+0.14%)
Feb 12, 2009	31.04	31.70	30.76	31.70	95,682	+0.27(+0.84%)
Feb 11, 2009	31.50	31.65	31.04	31.43	84,977	-0.07(-0.23%)
Feb 10, 2009	32.63	32.97	31.35	31.50	78,877	-1.37(-4.17%)
Feb 09, 2009	32.78	32.98	32.49	32.88	94,987	+0.13(+0.39%)
Feb 06, 2009	31.79	32.91	31.79	32.75	233,747	+1.12(+3.56%)
Feb 05, 2009	30.65	31.89	30.52	31.62	71,393	+0.67(+2.16%)
Feb 04, 2009	30.96	31.67	30.85	30.96	42,526	+0.17(+0.56%)
Feb 03, 2009	30.36	30.91	29.95	30.78	250,601	+0.49(+1.63%)
Feb 02, 2009	29.64	30.42	29.55	30.29	24,597	+0.29(+0.98%)
Jan 30, 2009	30.91	30.92	29.85	30.00	0	-0.68(-2.21%)
Jan 29, 2009	31.31	31.32	30.62	30.67	114,634	-1.01(-3.17%)
Jan 28, 2009	31.29	31.87	31.12	31.68	158,657	+1.01(+3.31%)
Jan 27, 2009	30.26	30.84	30.25	30.66	230,435	+0.41(+1.36%)
Jan 26, 2009	30.09	30.73	29.89	30.25	212,355	+0.11(+0.36%)
Jan 23, 2009	29.10	30.45	29.06	30.14	130,423	+0.57(+1.92%)
Jan 22, 2009	29.35	30.04	29.04	29.58	133,947	-0.50(-1.67%)
Jan 21, 2009	29.24	30.13	28.95	30.08	65,987	+1.42(+4.94%)
Jan 20, 2009	30.14	30.20	28.65	28.66	122,479	-1.64(-5.40%)
Jan 16, 2009	30.40	30.54	29.48	30.30	50,100	+0.34(+1.13%)
Jan 15, 2009	29.59	30.20	29.00	29.96	316,902	+0.27(+0.89%)
Jan 14, 2009	30.34	30.35	29.53	29.69	69,713	-1.04(-3.39%)
Jan 13, 2009	30.72	31.14	30.41	30.74	93,611	-0.07(-0.24%)
Jan 12, 2009	31.37	31.37	30.57	30.81	25,358	-0.53(-1.69%)
Jan 09, 2009	32.01	32.02	31.23	31.34	25,743	-0.75(-2.34%)
Jan 08, 2009	31.70	32.09	31.43	32.09	22,827	+0.19(+0.60%)
Jan 07, 2009	32.24	32.34	31.65	31.90	61,485	-1.02(-3.11%)
Jan 06, 2009	32.18	33.23	32.18	32.92	44,655	+1.03(+3.24%)
Jan 05, 2009	31.58	32.13	31.51	31.89	35,504	-0.02(-0.06%)
Jan 02, 2009	30.69	31.91	30.63	31.91	0	+1.26(+4.12%)

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.