Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	24.51	24.62	24.23	24.35	6,919,074	-0.06(-0.23%)
Mar 30, 2009	24.37	24.47	24.08	24.40	5,833,682	-0.87(-3.45%)
Mar 26, 2009	25.22	25.48	24.61	25.28	9,212,431	+0.61(+2.47%)
Mar 25, 2009	24.79	25.14	24.23	24.67	12,018,513	-0.56(-2.22%)
Mar 24, 2009	25.61	25.62	25.14	25.23	6,916,645	-0.60(-2.31%)
Mar 23, 2009	25.35	25.96	25.28	25.82	9,733,804	+0.69(+2.73%)
Mar 20, 2009	25.77	25.86	24.84	25.14	8,032,255	-0.29(-1.14%)
Mar 19, 2009	25.83	25.84	25.21	25.43	5,559,085	-0.27(-1.05%)
Mar 18, 2009	25.05	25.84	24.93	25.70	7,579,231	+0.33(+1.31%)
Mar 17, 2009	24.92	25.45	24.24	25.37	7,068,356	+0.88(+3.59%)
Mar 16, 2009	24.92	24.92	24.15	24.49	5,235,997	+0.00(+0.00%)
Mar 13, 2009	24.90	24.90	23.84	24.49	4,724,469	+0.17(+0.68%)
Mar 12, 2009	23.16	24.41	23.16	24.32	6,424,865	+0.60(+2.51%)
Mar 11, 2009	24.24	24.53	23.56	23.72	6,783,674	-0.24(-1.01%)
Mar 10, 2009	23.20	23.99	22.78	23.97	8,423,130	+0.98(+4.25%)
Mar 09, 2009	22.88	23.37	22.71	22.99	8,148,256	-0.06(-0.24%)
Mar 06, 2009	22.18	23.18	22.18	23.05	10,915,929	+0.33(+1.46%)
Mar 05, 2009	23.51	23.51	22.57	22.71	8,173,869	-0.83(-3.53%)
Mar 04, 2009	23.44	23.86	22.71	23.54	9,402,929	+0.67(+2.94%)
Mar 02, 2009	23.23	23.67	22.85	22.87	9,421,899	-0.78(-3.28%)
Feb 27, 2009	23.70	24.03	23.18	23.65	10,227,940	-0.02(-0.09%)
Feb 26, 2009	23.90	24.31	23.54	23.67	7,368,376	-0.51(-2.09%)
Feb 25, 2009	24.22	24.57	23.80	24.17	6,989,703	-0.27(-1.10%)
Feb 24, 2009	23.60	24.58	23.59	24.44	8,337,291	+0.73(+3.07%)
Feb 23, 2009	24.67	25.03	23.68	23.72	8,760,687	-1.12(-4.52%)
Feb 20, 2009	24.92	24.96	24.26	24.84	8,689,939	+0.14(+0.56%)
Feb 19, 2009	25.59	25.80	24.69	24.70	8,574,845	-0.81(-3.18%)
Feb 18, 2009	25.16	25.64	24.96	25.51	6,467,134	+0.25(+0.99%)
Feb 17, 2009	25.79	25.79	25.07	25.26	9,446,023	-0.48(-1.86%)
Feb 13, 2009	26.22	26.31	25.74	25.74	6,519,989	-0.48(-1.82%)
Feb 12, 2009	25.55	26.45	25.52	26.22	8,615,699	-0.07(-0.26%)
Feb 11, 2009	26.13	26.40	25.91	26.29	5,354,326	+0.26(+1.01%)
Feb 10, 2009	27.04	27.18	26.01	26.02	8,546,769	-1.16(-4.25%)
Feb 09, 2009	27.15	27.45	27.03	27.18	5,477,407	-0.22(-0.81%)
Feb 06, 2009	27.02	27.48	26.34	27.40	9,023,148	+0.56(+2.09%)
Feb 05, 2009	26.11	26.88	25.90	26.84	9,191,148	+0.55(+2.11%)
Feb 04, 2009	26.97	27.06	26.20	26.29	8,851,619	-0.75(-2.77%)
Feb 03, 2009	26.94	27.68	26.66	27.03	16,665,938	+1.66(+6.55%)
Feb 02, 2009	24.96	25.65	24.77	25.37	8,751,373	+0.21(+0.85%)
Jan 30, 2009	25.48	25.93	25.10	25.16	7,867,165	-0.24(-0.95%)
Jan 29, 2009	25.68	26.27	25.39	25.40	7,687,079	-0.54(-2.08%)
Jan 28, 2009	26.04	26.66	25.69	25.94	9,789,286	+0.21(+0.83%)
Jan 27, 2009	25.29	26.04	25.01	25.73	12,289,563	-0.34(-1.30%)
Jan 26, 2009	25.52	26.37	25.48	26.07	6,963,046	+0.38(+1.48%)
Jan 23, 2009	25.24	25.87	24.93	25.68	9,626,396	+0.25(+0.98%)
Jan 22, 2009	25.41	25.95	25.24	25.43	11,192,473	-0.52(-2.00%)
Jan 21, 2009	26.08	26.46	25.45	25.95	13,018,534	-0.11(-0.43%)
Jan 20, 2009	27.34	27.68	26.03	26.07	11,497,859	-1.23(-4.52%)
Jan 16, 2009	27.50	27.50	26.72	27.30	7,976,919	+0.17(+0.61%)
Jan 15, 2009	26.15	27.26	26.13	27.13	9,833,359	+0.86(+3.27%)
Jan 14, 2009	26.54	26.77	26.15	26.27	6,639,232	-0.68(-2.52%)
Jan 13, 2009	26.71	27.10	26.65	26.95	6,280,905	+0.25(+0.93%)
Jan 12, 2009	26.94	27.00	26.48	26.70	6,826,651	-0.03(-0.13%)
Jan 09, 2009	28.13	28.23	26.66	26.74	7,194,691	-1.39(-4.93%)
Jan 08, 2009	27.77	28.12	27.39	28.12	7,084,820	+0.35(+1.25%)
Jan 07, 2009	27.84	28.07	27.59	27.78	7,890,028	-0.48(-1.72%)
Jan 06, 2009	27.87	28.39	27.44	28.26	8,624,951	+0.56(+2.02%)
Jan 05, 2009	27.68	28.15	27.42	27.70	6,180,755	-0.28(-1.01%)

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.