Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	27.94	28.94	27.50	28.83	13,394,314	+1.50(+5.50%)
Mar 30, 2009	27.59	28.64	27.04	27.33	13,901,542	-1.09(-3.84%)
Mar 26, 2009	28.81	28.89	27.72	28.42	12,926,969	-0.11(-0.40%)
Mar 25, 2009	27.79	28.56	26.96	28.53	11,914,150	+0.72(+2.58%)
Mar 24, 2009	28.53	29.14	27.40	27.82	11,967,530	-1.21(-4.16%)
Mar 23, 2009	27.80	29.12	27.69	29.02	14,375,433	+1.49(+5.41%)
Mar 20, 2009	27.89	28.45	27.47	27.53	10,033,169	-0.92(-3.23%)
Mar 19, 2009	29.72	29.72	27.75	28.45	10,840,073	-0.75(-2.56%)
Mar 18, 2009	28.18	29.21	27.21	29.20	16,759,383	+0.70(+2.46%)
Mar 17, 2009	27.02	28.50	26.65	28.50	10,778,229	+1.45(+5.35%)
Mar 16, 2009	27.49	28.28	26.96	27.05	12,745,237	-0.15(-0.55%)
Mar 13, 2009	26.37	27.28	25.74	27.20	0	+0.93(+3.54%)
Mar 12, 2009	24.75	26.45	24.08	26.27	12,874,974	+1.41(+5.68%)
Mar 11, 2009	25.38	25.63	24.19	24.86	10,961,523	-0.34(-1.35%)
Mar 10, 2009	24.29	25.32	23.51	25.20	14,610,075	+1.42(+5.97%)
Mar 09, 2009	24.01	24.65	23.46	23.78	9,408,535	-0.65(-2.67%)
Mar 06, 2009	23.96	24.59	23.56	24.43	0	+0.35(+1.47%)
Mar 05, 2009	24.55	25.18	23.60	24.08	12,082,705	-1.21(-4.77%)
Mar 04, 2009	24.31	25.77	24.25	25.28	9,983,570	+0.01(+0.06%)
Mar 02, 2009	25.04	26.32	25.00	25.27	12,422,335	-0.38(-1.47%)
Feb 27, 2009	25.33	26.23	24.83	25.65	0	-0.40(-1.53%)
Feb 26, 2009	27.41	27.45	25.70	26.04	11,227,848	-0.84(-3.14%)
Feb 25, 2009	27.97	27.97	26.28	26.89	11,307,897	-0.95(-3.41%)
Feb 24, 2009	27.08	27.90	26.26	27.84	12,987,101	+1.24(+4.67%)
Feb 23, 2009	27.31	27.46	26.58	26.60	10,519,623	-0.60(-2.22%)
Feb 20, 2009	26.37	27.67	26.08	27.20	12,612,517	-0.11(-0.42%)
Feb 19, 2009	28.06	28.38	27.26	27.31	9,225,241	-0.31(-1.10%)
Feb 18, 2009	28.38	28.51	27.31	27.62	8,635,063	-0.17(-0.61%)
Feb 17, 2009	28.18	28.39	27.21	27.79	11,199,309	-0.85(-2.97%)
Feb 13, 2009	29.36	29.62	28.52	28.64	7,591,407	-0.97(-3.28%)
Feb 12, 2009	28.38	29.69	28.22	29.61	8,977,778	+0.55(+1.90%)
Feb 11, 2009	27.88	29.11	27.55	29.06	8,368,683	+1.50(+5.46%)
Feb 10, 2009	28.53	29.06	27.38	27.55	11,773,319	-1.26(-4.36%)
Feb 09, 2009	28.27	28.95	28.09	28.81	5,390,553	+0.63(+2.24%)
Feb 06, 2009	27.38	28.31	27.31	28.18	9,151,793	+1.02(+3.76%)
Feb 05, 2009	27.16	27.65	27.04	27.16	8,756,347	-0.25(-0.91%)
Feb 04, 2009	27.96	27.99	27.23	27.40	6,608,673	-0.40(-1.43%)
Feb 03, 2009	27.77	28.06	27.41	27.80	5,933,616	+0.28(+1.03%)
Feb 02, 2009	26.81	27.77	26.50	27.52	5,782,000	+0.11(+0.39%)
Jan 30, 2009	28.28	28.48	27.09	27.41	0	-0.56(-2.00%)
Jan 29, 2009	28.45	28.84	27.83	27.97	8,179,018	-1.28(-4.39%)
Jan 28, 2009	29.55	29.68	28.10	29.26	14,501,031	+0.96(+3.38%)
Jan 27, 2009	27.33	28.65	26.99	28.30	16,143,259	+1.64(+6.15%)
Jan 26, 2009	27.32	27.92	26.37	26.66	8,754,403	-0.24(-0.90%)
Jan 23, 2009	26.92	27.23	26.06	26.90	8,663,336	-0.45(-1.66%)
Jan 22, 2009	28.32	28.73	27.25	27.36	10,347,902	-1.46(-5.07%)
Jan 21, 2009	28.45	29.05	27.33	28.82	10,657,538	+1.60(+5.89%)
Jan 20, 2009	28.29	30.29	27.21	27.21	12,836,002	-1.91(-6.55%)
Jan 16, 2009	28.97	29.61	28.09	29.12	7,713,039	+0.76(+2.68%)
Jan 15, 2009	28.43	28.87	27.16	28.36	9,113,599	-0.01(-0.05%)
Jan 14, 2009	28.98	29.46	28.16	28.38	7,329,011	-1.27(-4.28%)
Jan 13, 2009	28.77	29.87	28.57	29.65	6,170,778	+0.54(+1.85%)
Jan 12, 2009	29.68	30.25	28.80	29.11	5,588,168	-0.67(-2.26%)
Jan 09, 2009	30.01	30.31	29.49	29.78	5,044,560	-0.18(-0.59%)
Jan 08, 2009	29.58	30.24	29.06	29.96	5,656,290	+0.55(+1.86%)
Jan 07, 2009	30.13	30.59	29.24	29.41	7,314,535	-1.21(-3.96%)
Jan 06, 2009	30.62	31.44	30.31	30.63	7,243,925	-0.96(-3.05%)
Jan 05, 2009	31.75	31.93	30.72	31.59	7,289,621	-0.48(-1.48%)
Jan 02, 2009	32.11	32.57	31.31	32.07	0	+0.00(+0.00%)

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.