Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	20.91	21.28	20.78	20.99	440,064	+0.39(+1.91%)
Mar 30, 2009	21.11	21.11	20.41	20.60	77,515	-1.48(-6.71%)
Mar 26, 2009	21.82	22.11	21.66	22.08	150,682	+0.47(+2.19%)
Mar 25, 2009	21.44	21.88	21.13	21.60	115,898	+0.28(+1.29%)
Mar 24, 2009	21.35	21.75	21.29	21.33	127,493	-0.59(-2.71%)
Mar 23, 2009	21.39	21.92	20.25	21.92	202,168	+1.56(+7.64%)
Mar 20, 2009	20.74	20.80	20.34	20.37	237,321	-0.33(-1.61%)
Mar 19, 2009	21.28	21.28	20.68	20.70	100,848	-0.13(-0.60%)
Mar 18, 2009	21.27	21.27	19.50	20.83	117,605	+0.44(+2.14%)
Mar 17, 2009	19.80	20.39	19.71	20.39	162,418	+0.60(+3.03%)
Mar 16, 2009	20.11	20.30	19.79	19.79	80,683	+0.10(+0.53%)
Mar 13, 2009	19.71	19.77	19.42	19.68	101,800	+0.11(+0.57%)
Mar 12, 2009	18.91	19.63	18.70	19.57	78,322	+0.64(+3.41%)
Mar 11, 2009	19.13	19.22	18.65	18.93	578,180	+0.08(+0.43%)
Mar 10, 2009	18.31	18.85	18.26	18.85	116,870	+1.12(+6.31%)
Mar 09, 2009	17.59	18.09	17.54	17.73	251,328	-0.27(-1.52%)
Mar 06, 2009	18.30	18.42	17.61	18.00	237,495	-0.04(-0.21%)
Mar 05, 2009	18.28	18.43	17.87	18.04	439,164	-0.76(-4.02%)
Mar 04, 2009	18.49	18.98	18.40	18.80	204,743	+0.65(+3.59%)
Mar 02, 2009	18.82	18.82	18.14	18.14	82,018	-1.07(-5.59%)
Feb 27, 2009	20.64	20.64	19.11	19.22	61,172	-0.21(-1.11%)
Feb 26, 2009	19.91	20.05	19.43	19.43	142,576	-0.18(-0.91%)
Feb 25, 2009	19.81	20.01	19.39	19.61	198,294	-0.33(-1.67%)
Feb 24, 2009	19.38	20.04	19.22	19.94	549,647	+0.70(+3.66%)
Feb 23, 2009	20.11	20.21	19.20	19.24	192,777	-0.65(-3.28%)
Feb 20, 2009	19.63	20.14	19.61	19.89	122,568	-0.25(-1.25%)
Feb 19, 2009	20.72	20.80	20.12	20.14	147,022	-0.16(-0.80%)
Feb 18, 2009	19.77	20.52	19.77	20.31	280,993	-0.14(-0.69%)
Feb 17, 2009	20.84	20.84	20.35	20.45	180,750	-1.02(-4.76%)
Feb 13, 2009	21.68	21.74	21.44	21.47	137,776	-0.27(-1.26%)
Feb 12, 2009	21.03	21.74	21.03	21.74	208,662	+0.04(+0.21%)
Feb 11, 2009	21.67	21.86	21.44	21.70	163,452	+0.14(+0.65%)
Feb 10, 2009	22.36	22.54	21.40	21.56	221,763	-1.04(-4.59%)
Feb 09, 2009	22.63	22.74	22.44	22.60	36,797	+0.01(+0.07%)
Feb 06, 2009	22.17	22.68	22.05	22.58	133,531	+0.59(+2.70%)
Feb 05, 2009	21.53	22.14	21.42	21.99	375,791	+0.25(+1.16%)
Feb 04, 2009	21.68	22.11	21.59	21.74	244,240	+0.05(+0.24%)
Feb 03, 2009	21.44	21.82	21.22	21.68	200,424	+0.43(+2.02%)
Feb 02, 2009	21.08	21.34	20.93	21.25	84,757	-0.03(-0.14%)
Jan 30, 2009	21.80	21.91	21.20	21.28	201,520	-0.39(-1.81%)
Jan 29, 2009	22.06	22.20	21.62	21.68	1,695,751	-0.95(-4.19%)
Jan 28, 2009	22.41	22.71	22.31	22.63	126,362	+0.79(+3.60%)
Jan 27, 2009	21.67	21.96	21.60	21.84	226,802	+0.34(+1.59%)
Jan 26, 2009	21.30	21.80	21.21	21.50	472,761	+0.27(+1.26%)
Jan 23, 2009	20.77	21.37	20.52	21.23	474,019	+0.10(+0.46%)
Jan 22, 2009	21.21	21.45	20.76	21.14	463,539	-0.50(-2.33%)
Jan 21, 2009	20.95	21.66	20.80	21.64	534,604	+0.92(+4.43%)
Jan 20, 2009	21.86	21.86	20.65	20.72	752,142	-1.49(-6.70%)
Jan 16, 2009	22.54	22.57	21.77	22.21	275,025	+0.18(+0.81%)
Jan 15, 2009	22.09	22.20	21.30	22.03	362,323	+0.11(+0.51%)
Jan 14, 2009	22.23	22.23	21.74	21.92	163,347	-0.76(-3.36%)
Jan 13, 2009	22.70	22.86	22.52	22.68	180,537	-0.23(-1.00%)
Jan 12, 2009	23.40	23.47	22.77	22.91	851,112	-0.54(-2.31%)
Jan 09, 2009	24.06	24.06	23.41	23.46	4,599,248	-0.62(-2.58%)
Jan 08, 2009	24.06	24.17	23.83	24.08	396,438	+0.01(+0.06%)
Jan 07, 2009	24.49	24.56	23.94	24.06	228,678	-0.68(-2.75%)
Jan 06, 2009	24.70	24.91	24.47	24.74	341,356	+0.31(+1.27%)
Jan 05, 2009	24.31	24.64	24.23	24.43	231,864	-0.11(-0.45%)

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.