Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	23.93	24.38	23.91	24.12	7,280	+0.38(+1.60%)
Mar 30, 2009	23.67	23.75	23.57	23.74	2,415	-1.55(-6.13%)
Mar 26, 2009	25.29	25.29	25.29	25.29	121	+1.06(+4.39%)
Mar 25, 2009	24.73	24.81	24.03	24.22	1,659	-0.30(-1.24%)
Mar 24, 2009	24.59	24.69	24.32	24.53	14,111	+0.09(+0.39%)
Mar 23, 2009	24.09	24.43	23.89	24.43	3,310	+0.90(+3.83%)
Mar 20, 2009	23.87	23.87	23.12	23.53	5,249	-0.22(-0.93%)
Mar 19, 2009	24.16	24.16	23.75	23.75	8,854	-0.25(-1.05%)
Mar 18, 2009	23.05	24.21	22.97	24.01	11,111	+1.11(+4.84%)
Mar 17, 2009	22.91	22.95	22.90	22.90	485	-0.03(-0.15%)
Mar 16, 2009	23.14	23.14	22.93	22.93	7,778	+0.59(+2.66%)
Mar 13, 2009	22.54	22.54	22.33	22.34	0	-0.26(-1.16%)
Mar 12, 2009	21.61	22.60	21.61	22.60	3,625	+1.17(+5.46%)
Mar 11, 2009	21.43	21.43	21.43	21.43	0	+0.00(+0.00%)
Mar 10, 2009	20.94	21.60	20.94	21.43	1,161	+1.09(+5.35%)
Mar 09, 2009	20.81	20.81	20.25	20.34	410	-0.26(-1.24%)
Mar 06, 2009	20.61	20.61	20.60	20.60	0	-0.15(-0.71%)
Mar 05, 2009	21.30	21.30	20.75	20.75	6,648	-1.23(-5.59%)
Mar 04, 2009	21.37	22.00	21.37	21.98	2,194	+0.96(+4.59%)
Mar 02, 2009	21.97	21.97	21.01	21.01	10,293	-1.03(-4.67%)
Feb 27, 2009	22.08	22.24	21.90	22.04	0	-0.02(-0.11%)
Feb 26, 2009	22.31	22.50	22.04	22.06	940	-0.68(-2.98%)
Feb 25, 2009	22.61	22.83	22.02	22.74	3,212	+0.16(+0.69%)
Feb 24, 2009	21.71	22.58	21.71	22.58	2,983	+0.91(+4.22%)
Feb 23, 2009	21.82	22.39	21.63	21.67	3,592	-0.96(-4.26%)
Feb 20, 2009	22.14	22.79	22.08	22.63	22,888	-0.07(-0.29%)
Feb 19, 2009	23.10	23.10	22.70	22.70	855	+0.07(+0.33%)
Feb 18, 2009	22.76	22.82	22.53	22.63	7,991	-0.30(-1.29%)
Feb 17, 2009	22.68	23.01	22.68	22.92	49,455	-1.03(-4.30%)
Feb 13, 2009	23.99	24.05	23.80	23.95	2,954	+0.45(+1.93%)
Feb 12, 2009	23.73	23.99	23.50	23.50	2,799	-0.72(-2.97%)
Feb 11, 2009	24.27	24.44	24.10	24.22	2,035	+0.01(+0.05%)
Feb 10, 2009	25.25	25.25	23.95	24.21	6,754	-1.17(-4.61%)
Feb 09, 2009	25.38	25.38	25.18	25.38	5,517	+0.07(+0.26%)
Feb 06, 2009	25.30	25.31	25.22	25.31	1,461	+0.74(+3.00%)
Feb 05, 2009	24.09	24.57	24.06	24.57	9,608	+0.33(+1.34%)
Feb 04, 2009	24.40	24.69	24.11	24.25	1,094,793	-0.15(-0.61%)
Feb 03, 2009	23.84	24.57	23.68	24.40	677,630	+0.42(+1.75%)
Jan 30, 2009	24.08	23.98	23.98	23.98	1,213	-0.57(-2.32%)
Jan 29, 2009	24.75	24.75	24.55	24.55	3,693	-0.83(-3.28%)
Jan 28, 2009	23.64	25.62	23.64	25.38	4,942	+0.92(+3.77%)
Jan 27, 2009	24.17	24.50	24.17	24.45	10,007	+0.53(+2.20%)
Jan 26, 2009	24.19	24.37	23.75	23.93	10,922	+0.29(+1.22%)
Jan 23, 2009	23.43	23.86	23.20	23.64	2,691	-0.22(-0.93%)
Jan 22, 2009	23.75	23.91	23.51	23.86	3,975	-0.32(-1.33%)
Jan 21, 2009	24.09	24.18	24.09	24.18	2,163	+0.16(+0.65%)
Jan 20, 2009	24.53	24.53	24.03	24.03	3,523	-0.72(-2.90%)
Jan 16, 2009	25.10	25.10	24.74	24.74	1,753	-0.40(-1.60%)
Jan 15, 2009	23.94	25.15	23.94	25.15	7,403	+0.82(+3.36%)
Jan 14, 2009	24.95	24.95	24.33	24.33	693	-0.94(-3.72%)
Jan 13, 2009	25.45	25.45	25.27	25.27	1,048	-0.68(-2.60%)
Jan 12, 2009	26.09	26.09	25.95	25.95	66,181	-1.05(-3.88%)
Jan 09, 2009	26.99	26.99	26.99	26.99	121	-0.51(-1.86%)
Jan 08, 2009	27.22	27.50	27.19	27.50	1,690	+0.23(+0.85%)
Jan 07, 2009	28.03	28.03	27.20	27.27	14,871	-0.41(-1.49%)
Jan 06, 2009	27.51	27.82	27.31	27.69	4,275	+0.37(+1.36%)
Jan 05, 2009	26.99	27.31	26.99	27.31	445	-0.18(-0.66%)
Jan 02, 2009	26.86	27.50	26.82	27.50	0	+0.82(+3.09%)

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.