Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	20.41	20.45	20.38	20.39	6,831	+0.04(+0.20%)
Mar 30, 2009	20.51	20.51	20.33	20.35	2,636	+0.10(+0.48%)
Mar 26, 2009	20.14	20.25	20.14	20.25	3,813	+0.25(+1.25%)
Mar 25, 2009	20.19	20.22	20.00	20.00	12,285	-0.30(-1.48%)
Mar 24, 2009	20.14	20.34	20.05	20.30	11,107	+0.12(+0.59%)
Mar 23, 2009	20.32	20.37	20.18	20.18	19,872	-0.08(-0.37%)
Mar 20, 2009	20.46	20.47	20.26	20.26	6,095	-0.17(-0.82%)
Mar 19, 2009	20.56	21.44	20.40	20.43	9,095	+0.09(+0.45%)
Mar 18, 2009	19.55	20.99	19.55	20.33	62,911	+0.75(+3.84%)
Mar 17, 2009	19.67	19.80	19.58	19.58	11,661	-0.12(-0.59%)
Mar 16, 2009	19.67	19.70	19.48	19.70	64,613	-0.18(-0.93%)
Mar 13, 2009	19.88	19.94	19.88	19.88	0	+0.00(+0.02%)
Mar 12, 2009	19.85	19.98	19.85	19.88	10,445	+0.06(+0.32%)
Mar 11, 2009	19.61	19.81	19.57	19.81	3,769	+0.13(+0.64%)
Mar 10, 2009	19.76	19.76	19.65	19.69	5,597	-0.23(-1.13%)
Mar 09, 2009	20.03	20.03	19.83	19.91	6,356	-0.06(-0.29%)
Mar 06, 2009	20.04	20.10	19.97	19.97	0	-0.16(-0.78%)
Mar 05, 2009	19.82	20.13	19.82	20.13	27,997	+0.41(+2.10%)
Mar 04, 2009	19.71	19.71	19.71	19.71	0	-0.13(-0.64%)
Mar 02, 2009	19.61	19.84	19.61	19.84	6,687	+0.25(+1.27%)
Feb 27, 2009	19.62	19.62	19.50	19.59	0	-0.16(-0.83%)
Feb 26, 2009	19.78	19.78	19.76	19.76	1,830	-0.08(-0.41%)
Feb 25, 2009	20.17	20.17	19.82	19.84	28,946	-0.26(-1.31%)
Feb 24, 2009	20.27	20.29	20.10	20.10	9,543	+0.05(+0.26%)
Feb 23, 2009	19.78	20.05	19.78	20.05	7,598	+0.11(+0.54%)
Feb 20, 2009	19.99	20.19	19.94	19.94	3,444	+0.05(+0.27%)
Feb 19, 2009	19.87	19.95	19.87	19.89	2,929	-0.14(-0.70%)
Feb 18, 2009	20.16	20.24	20.03	20.03	7,065	-0.25(-1.23%)
Feb 17, 2009	19.93	20.28	19.93	20.28	8,896	+0.64(+3.25%)
Feb 13, 2009	19.80	19.80	19.64	19.64	4,519	-0.55(-2.71%)
Feb 12, 2009	20.22	20.22	20.05	20.19	68,843	+0.06(+0.31%)
Feb 11, 2009	20.19	20.23	20.12	20.12	5,785	+0.18(+0.89%)
Feb 10, 2009	20.05	20.05	19.83	19.95	10,709	+0.34(+1.73%)
Feb 09, 2009	19.73	19.73	19.50	19.61	9,651	+0.01(+0.06%)
Feb 06, 2009	19.58	19.68	19.58	19.60	3,696	-0.18(-0.91%)
Feb 05, 2009	19.76	19.86	19.76	19.78	8,201	+0.01(+0.07%)
Feb 04, 2009	19.65	19.76	19.63	19.76	8,670	+0.04(+0.19%)
Feb 03, 2009	19.89	19.89	19.73	19.73	3,400	-0.38(-1.90%)
Feb 02, 2009	19.87	20.11	19.87	20.11	881	+0.22(+1.08%)
Jan 30, 2009	19.82	19.89	19.82	19.89	0	+0.03(+0.17%)
Jan 29, 2009	20.01	20.19	19.86	19.86	18,507	-0.36(-1.80%)
Jan 28, 2009	20.65	20.65	20.12	20.22	9,540	-0.31(-1.52%)
Jan 27, 2009	20.20	20.59	20.20	20.53	13,603	+0.31(+1.52%)
Jan 26, 2009	20.17	20.24	20.11	20.23	14,658	-0.09(-0.44%)
Jan 23, 2009	20.22	20.32	20.15	20.32	10,533	-0.13(-0.65%)
Jan 22, 2009	20.50	20.60	20.33	20.45	39,949	-0.32(-1.55%)
Jan 21, 2009	20.86	20.88	20.75	20.77	10,516	-0.29(-1.38%)
Jan 20, 2009	20.70	21.10	20.70	21.06	29,535	-0.29(-1.36%)
Jan 16, 2009	21.24	21.42	21.14	21.35	20,633	-0.13(-0.62%)
Jan 15, 2009	21.66	21.66	21.48	21.48	9,871	-0.03(-0.13%)
Jan 14, 2009	21.37	21.51	21.36	21.51	22,848	+0.37(+1.74%)
Jan 13, 2009	21.25	21.25	21.01	21.14	21,732	-0.03(-0.14%)
Jan 12, 2009	20.87	21.18	20.87	21.17	19,851	+0.28(+1.34%)
Jan 09, 2009	20.80	21.00	20.77	20.89	8,984	-0.02(-0.08%)
Jan 08, 2009	20.77	20.91	20.70	20.91	22,505	+0.13(+0.64%)
Jan 07, 2009	20.70	20.82	20.68	20.78	10,510	+0.03(+0.16%)
Jan 06, 2009	20.82	20.82	20.51	20.74	97,277	-0.13(-0.64%)
Jan 05, 2009	21.17	21.30	20.80	20.88	226,376	-0.34(-1.62%)
Jan 02, 2009	21.91	21.91	21.22	21.22	0	-0.49(-2.25%)

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.