Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	25.91	26.61	25.57	25.98	188,037	+0.46(+1.82%)
Mar 30, 2009	25.97	25.97	25.23	25.52	360,659	-1.97(-7.18%)
Mar 26, 2009	26.84	27.49	26.52	27.49	324,539	+1.08(+4.10%)
Mar 25, 2009	26.07	26.91	25.20	26.41	353,365	+0.61(+2.35%)
Mar 24, 2009	26.58	26.77	25.79	25.80	263,132	-1.06(-3.95%)
Mar 23, 2009	25.72	26.87	25.69	26.87	248,401	+2.24(+9.07%)
Mar 20, 2009	25.64	25.71	24.57	24.63	178,895	-0.85(-3.34%)
Mar 19, 2009	26.27	26.27	25.46	25.48	305,204	-0.31(-1.19%)
Mar 18, 2009	24.70	25.96	24.38	25.79	534,230	+1.02(+4.10%)
Mar 17, 2009	23.76	24.77	23.52	24.77	227,975	+1.08(+4.54%)
Mar 16, 2009	24.35	24.71	23.67	23.70	300,581	-0.32(-1.34%)
Mar 13, 2009	24.00	24.15	23.55	24.02	0	+0.28(+1.20%)
Mar 12, 2009	22.34	23.88	22.01	23.73	339,332	+1.35(+6.05%)
Mar 11, 2009	22.69	23.03	22.20	22.38	391,057	-0.02(-0.10%)
Mar 10, 2009	21.22	22.42	21.17	22.40	417,933	+1.63(+7.84%)
Mar 09, 2009	20.83	21.42	20.62	20.77	426,225	-0.34(-1.63%)
Mar 06, 2009	21.42	21.63	20.55	21.12	0	-0.13(-0.63%)
Mar 05, 2009	21.98	22.16	21.22	21.25	184,301	-1.22(-5.42%)
Mar 04, 2009	22.28	22.87	21.97	22.47	387,295	+0.02(+0.10%)
Mar 02, 2009	23.34	23.40	22.42	22.45	459,984	-1.45(-6.07%)
Feb 27, 2009	23.75	24.45	23.64	23.90	0	-0.29(-1.21%)
Feb 26, 2009	24.83	25.03	24.03	24.19	460,868	-0.31(-1.28%)
Feb 25, 2009	24.79	25.06	24.00	24.50	1,357,235	-0.42(-1.68%)
Feb 24, 2009	24.04	25.06	23.87	24.92	532,753	+1.05(+4.38%)
Feb 23, 2009	25.08	25.16	23.83	23.88	670,937	-1.06(-4.26%)
Feb 20, 2009	24.91	25.21	24.20	24.94	1,318,982	-0.29(-1.16%)
Feb 19, 2009	25.99	26.20	25.20	25.23	545,478	-0.63(-2.43%)
Feb 18, 2009	26.30	26.30	25.60	25.86	383,939	-0.28(-1.09%)
Feb 17, 2009	26.57	26.62	26.10	26.14	463,585	-1.22(-4.45%)
Feb 13, 2009	27.77	28.09	27.36	27.36	312,794	-0.51(-1.82%)
Feb 12, 2009	27.36	27.87	26.75	27.87	701,447	+0.06(+0.22%)
Feb 11, 2009	27.76	27.99	27.32	27.81	422,865	+0.13(+0.49%)
Feb 10, 2009	28.96	29.27	27.52	27.67	1,455,047	-1.50(-5.13%)
Feb 09, 2009	29.12	29.35	28.78	29.17	625,288	-0.02(-0.08%)
Feb 06, 2009	28.03	29.23	27.99	29.19	474,563	+1.17(+4.16%)
Feb 05, 2009	27.55	28.41	27.32	28.02	531,858	+0.30(+1.08%)
Feb 04, 2009	28.03	28.51	27.61	27.73	496,876	-0.27(-0.97%)
Feb 03, 2009	28.14	28.23	27.59	28.00	395,897	+0.17(+0.60%)
Feb 02, 2009	27.26	28.07	27.18	27.83	440,390	+0.04(+0.13%)
Jan 30, 2009	28.76	28.85	27.53	27.79	0	-0.69(-2.41%)
Jan 29, 2009	29.50	29.50	28.46	28.48	468,281	-1.38(-4.63%)
Jan 28, 2009	29.27	29.98	29.21	29.86	327,888	+1.14(+3.96%)
Jan 27, 2009	28.46	28.88	28.24	28.73	379,587	+0.40(+1.43%)
Jan 26, 2009	28.15	28.98	27.92	28.32	599,110	+0.15(+0.54%)
Jan 23, 2009	27.18	28.44	27.07	28.17	873,660	+0.32(+1.15%)
Jan 22, 2009	28.35	28.64	27.41	27.85	657,282	-1.00(-3.47%)
Jan 21, 2009	27.87	28.93	27.25	28.85	692,599	+1.39(+5.08%)
Jan 20, 2009	29.33	29.44	27.44	27.46	1,209,892	-2.11(-7.14%)
Jan 16, 2009	29.89	29.89	28.63	29.57	756,907	+0.27(+0.92%)
Jan 15, 2009	29.00	29.71	27.92	29.30	862,268	+0.31(+1.06%)
Jan 14, 2009	29.83	29.83	28.88	29.00	499,369	-1.30(-4.29%)
Jan 13, 2009	29.83	30.44	29.68	30.30	576,394	+0.37(+1.22%)
Jan 12, 2009	30.92	30.92	29.74	29.93	579,598	-0.95(-3.07%)
Jan 09, 2009	32.15	32.20	30.79	30.88	395,862	-1.17(-3.66%)
Jan 08, 2009	31.66	32.12	31.48	32.05	372,212	+0.28(+0.87%)
Jan 07, 2009	32.34	32.42	31.48	31.78	487,169	-1.09(-3.32%)
Jan 06, 2009	32.50	33.26	32.31	32.87	522,301	+0.70(+2.16%)
Jan 05, 2009	32.35	32.46	31.58	32.17	443,005	-0.01(-0.02%)
Jan 02, 2009	31.92	32.46	31.41	32.18	0	+0.46(+1.44%)

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.