Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	27.19	27.34	26.81	27.01	2,326,731	+0.39(+1.47%)
Mar 30, 2009	26.71	26.93	26.06	26.62	3,517,106	-1.50(-5.34%)
Mar 26, 2009	27.64	28.23	27.54	28.12	5,427,065	+1.22(+4.52%)
Mar 25, 2009	26.83	27.31	26.23	26.90	4,412,210	+0.05(+0.18%)
Mar 24, 2009	27.01	27.31	26.68	26.85	3,476,867	-0.41(-1.50%)
Mar 23, 2009	26.59	27.26	26.57	27.26	5,168,435	+1.97(+7.80%)
Mar 20, 2009	25.92	26.01	24.95	25.29	5,267,207	-1.35(-5.06%)
Mar 19, 2009	26.99	27.03	26.46	26.64	5,541,446	-0.97(-3.51%)
Mar 18, 2009	27.25	28.11	26.80	27.60	3,864,819	+0.06(+0.23%)
Mar 17, 2009	27.03	27.54	26.67	27.54	3,995,738	-0.07(-0.25%)
Mar 16, 2009	27.74	28.36	27.56	27.61	3,256,440	+0.02(+0.09%)
Mar 13, 2009	27.28	27.75	27.17	27.58	0	+0.60(+2.23%)
Mar 12, 2009	26.36	27.05	26.06	26.98	3,912,893	+0.63(+2.38%)
Mar 11, 2009	26.55	26.73	26.08	26.36	2,957,864	-0.20(-0.75%)
Mar 10, 2009	25.79	26.77	25.79	26.55	4,322,879	+1.27(+5.01%)
Mar 09, 2009	25.11	25.80	25.05	25.29	3,913,868	-0.65(-2.49%)
Mar 06, 2009	26.24	26.41	25.34	25.93	0	-0.60(-2.27%)
Mar 05, 2009	26.43	26.84	26.23	26.54	3,634,111	-0.98(-3.56%)
Mar 04, 2009	27.40	28.06	27.15	27.52	4,606,364	+1.96(+7.67%)
Mar 02, 2009	26.27	26.57	25.51	25.56	4,552,533	-1.35(-5.01%)
Feb 27, 2009	26.73	27.24	26.70	26.90	0	-0.52(-1.88%)
Feb 26, 2009	27.56	27.85	27.29	27.42	6,344,725	-0.68(-2.41%)
Feb 25, 2009	27.96	28.45	27.66	28.09	3,231,370	-0.47(-1.65%)
Feb 24, 2009	27.67	28.75	27.49	28.57	4,276,611	+1.12(+4.09%)
Feb 23, 2009	28.39	28.51	27.31	27.44	4,773,039	+0.40(+1.49%)
Feb 20, 2009	27.04	27.43	26.68	27.04	3,715,888	-0.65(-2.35%)
Feb 19, 2009	28.29	28.34	27.52	27.69	2,721,666	-0.53(-1.89%)
Feb 18, 2009	28.39	28.61	27.87	28.22	2,700,983	+0.53(+1.93%)
Feb 17, 2009	28.04	28.27	27.46	27.69	3,987,263	-2.02(-6.79%)
Feb 13, 2009	29.54	29.91	29.40	29.71	1,897,933	+0.46(+1.57%)
Feb 12, 2009	29.03	29.25	28.36	29.25	3,255,815	-0.20(-0.70%)
Feb 11, 2009	29.70	29.96	29.12	29.45	2,880,781	-0.19(-0.65%)
Feb 10, 2009	30.53	30.86	29.30	29.65	3,707,167	-1.10(-3.57%)
Feb 09, 2009	30.57	30.87	30.31	30.74	1,719,617	-0.34(-1.10%)
Feb 06, 2009	30.25	31.31	30.23	31.09	5,613,245	+1.62(+5.50%)
Feb 05, 2009	28.73	29.71	28.60	29.47	3,907,229	+0.71(+2.48%)
Feb 04, 2009	28.60	29.19	28.36	28.75	2,967,684	+0.63(+2.23%)
Feb 03, 2009	27.75	28.24	27.48	28.12	3,282,897	+0.42(+1.52%)
Feb 02, 2009	27.36	27.93	27.11	27.70	1,992,393	-0.20(-0.73%)
Jan 30, 2009	28.25	28.56	27.72	27.91	0	+0.12(+0.42%)
Jan 29, 2009	28.03	28.48	27.60	27.79	3,913,315	-1.58(-5.37%)
Jan 28, 2009	29.16	29.65	29.01	29.37	3,052,251	+0.94(+3.30%)
Jan 27, 2009	28.53	28.61	28.01	28.43	2,092,038	+0.48(+1.71%)
Jan 26, 2009	27.91	28.49	27.59	27.95	2,720,497	+0.04(+0.13%)
Jan 23, 2009	27.19	28.09	26.64	27.91	3,535,562	+0.76(+2.79%)
Jan 22, 2009	26.78	27.58	26.50	27.16	3,608,888	-1.26(-4.43%)
Jan 21, 2009	27.87	28.50	27.19	28.42	4,132,230	+1.52(+5.65%)
Jan 20, 2009	27.75	27.92	26.77	26.90	3,832,246	-1.04(-3.73%)
Jan 16, 2009	28.02	28.18	27.15	27.94	3,459,175	-0.29(-1.03%)
Jan 15, 2009	28.09	28.68	27.12	28.23	4,157,657	+0.05(+0.18%)
Jan 14, 2009	28.26	28.35	27.70	28.18	3,517,906	-0.62(-2.15%)
Jan 13, 2009	28.63	28.93	28.26	28.80	3,986,714	-0.31(-1.07%)
Jan 12, 2009	29.50	29.51	28.86	29.11	2,661,752	-0.81(-2.70%)
Jan 09, 2009	30.41	30.44	29.50	29.92	3,431,919	-1.02(-3.29%)
Jan 08, 2009	30.39	31.03	30.06	30.94	3,711,413	-0.31(-0.99%)
Jan 07, 2009	31.39	31.43	30.95	31.25	4,338,922	-2.17(-6.50%)
Jan 06, 2009	33.55	33.73	33.14	33.42	2,756,904	-0.24(-0.70%)
Jan 05, 2009	34.11	34.29	33.42	33.65	3,529,880	+0.31(+0.93%)
Jan 02, 2009	32.49	33.50	32.19	33.34	0	+1.79(+5.66%)

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.