Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	24.58	24.60	24.39	24.60	2,534	+0.45(+1.86%)
Mar 30, 2009	24.32	24.32	24.03	24.15	3,169	-1.61(-6.26%)
Mar 26, 2009	25.15	25.84	25.15	25.76	13,698	+1.78(+7.41%)
Mar 25, 2009	25.34	25.34	23.99	23.99	3,750	-0.61(-2.50%)
Mar 24, 2009	26.40	26.60	24.60	24.60	8,539	-0.69(-2.73%)
Mar 23, 2009	24.31	25.29	24.30	25.29	7,248	+1.84(+7.83%)
Mar 20, 2009	24.28	24.28	23.25	23.45	7,106	-0.77(-3.19%)
Mar 19, 2009	24.62	24.62	24.18	24.23	12,997	+0.22(+0.92%)
Mar 18, 2009	23.53	24.37	23.36	24.00	32,566	+0.68(+2.91%)
Mar 17, 2009	22.69	23.33	22.69	23.33	1,809	+0.34(+1.50%)
Mar 16, 2009	23.09	23.44	22.98	22.98	7,938	-0.03(-0.11%)
Mar 13, 2009	22.85	23.01	22.80	23.01	0	+0.33(+1.43%)
Mar 12, 2009	21.54	22.68	21.32	22.68	5,177	+1.04(+4.79%)
Mar 11, 2009	21.94	21.94	21.43	21.64	16,114	+0.29(+1.34%)
Mar 10, 2009	21.08	21.36	21.08	21.36	10,260	+1.12(+5.52%)
Mar 09, 2009	20.25	20.75	20.19	20.24	6,953	+0.26(+1.29%)
Mar 06, 2009	20.68	20.68	19.98	19.98	0	-0.58(-2.84%)
Mar 05, 2009	20.89	20.89	20.56	20.57	7,756	-1.06(-4.92%)
Mar 04, 2009	21.35	21.63	21.33	21.63	3,045	+0.14(+0.66%)
Mar 02, 2009	22.15	22.21	21.36	21.49	8,968	-1.30(-5.69%)
Feb 27, 2009	22.57	23.03	22.52	22.79	0	-0.19(-0.83%)
Feb 26, 2009	23.52	23.70	22.89	22.98	3,546	-0.34(-1.47%)
Feb 25, 2009	23.35	23.53	23.04	23.32	15,897	-0.45(-1.90%)
Feb 24, 2009	22.96	23.79	22.86	23.77	6,195	+0.95(+4.14%)
Feb 23, 2009	23.81	23.81	22.82	22.82	6,559	-0.44(-1.90%)
Feb 20, 2009	23.71	23.71	23.16	23.27	1,607	-0.75(-3.12%)
Feb 19, 2009	24.51	24.51	23.95	24.02	11,945	-0.40(-1.66%)
Feb 18, 2009	24.42	24.42	24.42	24.42	158	-0.36(-1.45%)
Feb 17, 2009	23.92	24.89	23.92	24.78	545	-1.43(-5.46%)
Feb 13, 2009	26.17	26.21	26.17	26.21	837	+0.19(+0.72%)
Feb 12, 2009	25.57	26.02	25.38	26.02	5,700	+0.08(+0.32%)
Feb 11, 2009	25.90	25.95	25.75	25.94	2,501	+0.14(+0.52%)
Feb 10, 2009	26.08	26.61	25.81	25.81	9,168	-1.15(-4.25%)
Feb 09, 2009	27.28	27.28	26.95	26.95	1,759	-0.06(-0.22%)
Feb 06, 2009	26.44	27.10	26.44	27.01	9,567	+0.80(+3.06%)
Feb 05, 2009	25.74	26.27	25.69	26.21	3,129	+0.43(+1.67%)
Feb 04, 2009	26.37	26.37	25.78	25.78	672	-0.20(-0.76%)
Feb 03, 2009	25.92	26.16	25.72	25.98	7,057	+0.12(+0.46%)
Feb 02, 2009	25.57	25.86	25.57	25.86	3,259	+0.11(+0.43%)
Jan 30, 2009	25.96	25.96	25.64	25.75	0	-0.54(-2.05%)
Jan 29, 2009	26.65	26.73	26.29	26.29	1,664	-0.95(-3.50%)
Jan 28, 2009	26.61	27.26	26.61	27.24	5,934	+0.88(+3.35%)
Jan 27, 2009	26.36	26.36	26.36	26.36	153	+0.39(+1.48%)
Jan 26, 2009	26.40	26.40	25.64	25.97	1,695	+0.37(+1.43%)
Jan 23, 2009	24.90	25.60	24.90	25.60	3,502	-0.04(-0.18%)
Jan 22, 2009	25.60	25.71	25.14	25.65	2,945	+0.18(+0.71%)
Jan 21, 2009	25.22	25.47	25.07	25.47	6,066	+0.45(+1.79%)
Jan 20, 2009	26.50	26.50	25.02	25.02	58,815	-1.73(-6.47%)
Jan 16, 2009	26.76	26.92	26.02	26.75	9,927	+0.24(+0.90%)
Jan 15, 2009	25.39	26.69	25.39	26.51	5,818	+0.35(+1.35%)
Jan 14, 2009	26.85	26.85	26.06	26.16	7,353	-1.05(-3.86%)
Jan 13, 2009	27.13	27.27	26.92	27.21	17,762	+0.41(+1.54%)
Jan 12, 2009	26.32	27.35	26.32	26.80	8,471	-0.87(-3.14%)
Jan 09, 2009	28.00	28.00	27.67	27.67	9,463	-1.01(-3.51%)
Jan 08, 2009	28.22	28.67	28.22	28.67	4,257	+0.14(+0.48%)
Jan 07, 2009	28.87	28.87	28.29	28.54	2,348	-0.77(-2.63%)
Jan 06, 2009	29.27	29.32	29.10	29.31	29,054	+0.50(+1.72%)
Jan 05, 2009	28.89	28.89	28.24	28.81	6,306	-0.00(-0.01%)
Jan 02, 2009	28.28	28.90	28.24	28.81	0	+0.51(+1.80%)

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.