Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	21.91	22.10	21.69	21.73	2,735,784	+0.04(+0.20%)
Mar 30, 2009	21.60	21.74	21.30	21.69	4,210,850	-0.62(-2.79%)
Mar 26, 2009	22.00	22.31	21.74	22.31	4,356,174	+0.61(+2.79%)
Mar 25, 2009	21.54	22.02	21.14	21.71	5,978,268	+0.21(+0.96%)
Mar 24, 2009	21.75	21.93	21.43	21.50	2,465,222	-0.46(-2.10%)
Mar 23, 2009	21.56	21.97	21.18	21.96	4,390,106	+1.05(+5.04%)
Mar 20, 2009	21.28	21.41	20.90	20.91	4,092,335	-0.33(-1.57%)
Mar 19, 2009	21.51	21.72	21.00	21.24	6,252,808	-0.27(-1.25%)
Mar 18, 2009	21.45	21.86	21.28	21.51	5,973,029	-0.07(-0.30%)
Mar 17, 2009	20.83	21.57	20.83	21.57	6,075,918	+0.72(+3.47%)
Mar 16, 2009	21.45	21.45	20.79	20.85	3,907,901	-0.44(-2.06%)
Mar 13, 2009	21.11	21.42	20.90	21.29	4,564,407	+0.36(+1.71%)
Mar 12, 2009	19.66	21.06	19.51	20.93	9,247,647	+1.21(+6.11%)
Mar 11, 2009	20.31	20.47	19.67	19.73	7,637,943	-0.34(-1.71%)
Mar 10, 2009	19.51	20.09	19.51	20.07	4,607,550	+0.73(+3.78%)
Mar 09, 2009	19.35	19.94	19.27	19.34	4,210,533	-0.23(-1.19%)
Mar 06, 2009	19.57	19.74	19.25	19.57	6,019,915	+0.16(+0.84%)
Mar 05, 2009	19.81	20.01	19.35	19.41	6,100,089	-0.81(-4.02%)
Mar 04, 2009	20.09	20.44	19.85	20.22	11,234,890	+0.52(+2.64%)
Mar 02, 2009	20.22	20.46	19.69	19.70	14,606,450	-0.96(-4.63%)
Feb 27, 2009	21.09	21.26	20.57	20.66	10,736,248	-0.84(-3.91%)
Feb 26, 2009	22.80	22.80	21.49	21.50	7,790,695	-1.12(-4.95%)
Feb 25, 2009	22.77	23.03	22.50	22.62	2,488,499	-0.29(-1.26%)
Feb 24, 2009	22.60	23.05	22.50	22.91	3,096,476	+0.34(+1.52%)
Feb 23, 2009	23.16	23.53	22.42	22.56	3,505,257	-0.37(-1.61%)
Feb 20, 2009	22.87	23.12	22.66	22.93	3,230,555	-0.20(-0.85%)
Feb 19, 2009	23.57	23.65	23.13	23.13	2,328,877	-0.34(-1.44%)
Feb 18, 2009	23.65	23.76	23.30	23.47	3,764,568	-0.16(-0.69%)
Feb 17, 2009	23.42	23.86	23.33	23.63	2,183,587	-0.34(-1.43%)
Feb 13, 2009	24.12	24.26	23.92	23.98	4,866,141	-0.25(-1.01%)
Feb 12, 2009	23.72	24.22	23.49	24.22	4,377,238	+0.46(+1.92%)
Feb 11, 2009	23.81	23.83	23.51	23.77	1,568,106	+0.10(+0.42%)
Feb 10, 2009	24.17	24.31	23.50	23.67	3,022,417	-0.63(-2.58%)
Feb 09, 2009	24.57	24.57	24.03	24.30	2,287,184	-0.10(-0.42%)
Feb 06, 2009	24.23	24.56	24.14	24.40	2,780,042	+0.18(+0.74%)
Feb 05, 2009	23.66	24.36	23.64	24.22	2,488,359	+0.33(+1.37%)
Feb 04, 2009	23.98	24.39	23.81	23.89	4,386,959	+0.09(+0.37%)
Feb 03, 2009	23.49	23.91	23.33	23.80	2,704,554	+0.42(+1.81%)
Feb 02, 2009	22.87	23.48	22.85	23.38	3,583,260	+0.21(+0.92%)
Jan 30, 2009	23.36	23.52	23.09	23.17	2,922,380	-0.09(-0.38%)
Jan 29, 2009	23.24	23.48	23.11	23.26	3,924,461	-0.10(-0.42%)
Jan 28, 2009	23.17	23.58	23.04	23.35	5,005,954	+0.48(+2.11%)
Jan 27, 2009	22.71	22.97	22.66	22.87	1,588,769	+0.29(+1.28%)
Jan 26, 2009	22.41	22.87	22.38	22.58	2,328,810	+0.24(+1.06%)
Jan 23, 2009	22.38	22.64	22.21	22.35	1,966,543	-0.28(-1.23%)
Jan 22, 2009	22.78	22.89	22.45	22.63	1,471,930	-0.43(-1.87%)
Jan 21, 2009	22.47	23.16	22.19	23.06	3,971,534	+0.79(+3.54%)
Jan 20, 2009	23.21	23.29	22.23	22.27	3,324,954	-0.92(-3.97%)
Jan 16, 2009	23.25	23.32	22.76	23.19	3,525,765	+0.16(+0.71%)
Jan 15, 2009	22.52	23.05	22.15	23.03	3,127,999	+0.51(+2.25%)
Jan 14, 2009	22.77	22.89	22.42	22.52	3,733,601	-0.48(-2.11%)
Jan 13, 2009	22.43	23.12	22.43	23.00	3,411,133	+0.51(+2.29%)
Jan 12, 2009	22.70	22.76	22.27	22.49	1,312,211	-0.17(-0.75%)
Jan 09, 2009	23.27	23.27	22.61	22.66	1,951,061	-0.62(-2.66%)
Jan 08, 2009	22.96	23.28	22.85	23.28	1,541,446	+0.25(+1.10%)
Jan 07, 2009	23.17	23.32	22.81	23.03	1,543,363	-0.26(-1.10%)
Jan 06, 2009	23.78	23.88	23.22	23.28	2,873,655	-0.51(-2.13%)
Jan 05, 2009	23.57	23.79	23.11	23.79	1,606,022	+0.18(+0.78%)

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.