Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	30.44	31.07	30.34	30.91	1,819	+0.83(+2.75%)
Mar 30, 2009	30.20	30.20	29.82	30.08	3,809	-0.87(-2.81%)
Mar 26, 2009	30.31	31.17	30.31	30.95	10,844	+1.04(+3.48%)
Mar 25, 2009	30.02	30.43	29.50	29.91	4,950	-0.13(-0.43%)
Mar 24, 2009	30.28	30.39	30.04	30.04	1,400	-0.54(-1.77%)
Mar 23, 2009	29.99	30.58	29.95	30.58	4,045	+1.43(+4.91%)
Mar 20, 2009	29.55	29.71	28.97	29.15	3,322	-0.41(-1.39%)
Mar 19, 2009	29.70	30.10	29.50	29.56	1,592	-0.54(-1.79%)
Mar 18, 2009	29.39	30.10	29.29	30.10	4,489	+0.68(+2.31%)
Mar 17, 2009	28.46	29.42	28.46	29.42	5,726	+0.92(+3.23%)
Mar 16, 2009	28.76	29.03	28.50	28.50	3,379	-0.51(-1.75%)
Mar 13, 2009	28.77	29.01	28.64	29.01	0	+0.33(+1.14%)
Mar 12, 2009	27.92	28.70	27.92	28.68	9,001	+1.04(+3.76%)
Mar 11, 2009	28.05	28.06	27.62	27.64	5,058	+0.08(+0.29%)
Mar 10, 2009	26.33	27.56	26.33	27.56	4,699	+1.36(+5.21%)
Mar 09, 2009	26.61	26.95	26.17	26.20	3,754	-0.44(-1.66%)
Mar 06, 2009	26.73	27.10	26.30	26.64	0	-0.22(-0.83%)
Mar 05, 2009	27.30	27.34	26.83	26.86	6,791	-1.00(-3.59%)
Mar 04, 2009	27.48	28.07	27.48	27.86	3,530	+0.34(+1.24%)
Mar 02, 2009	28.04	28.22	27.52	27.52	6,264	-1.23(-4.28%)
Feb 27, 2009	28.45	28.83	28.45	28.75	0	-0.05(-0.17%)
Feb 26, 2009	29.36	29.58	28.80	28.80	1,315	-0.83(-2.80%)
Feb 25, 2009	29.57	29.63	29.08	29.63	9,380	-0.27(-0.90%)
Feb 24, 2009	29.34	29.90	29.34	29.90	1,632	+0.88(+3.03%)
Feb 23, 2009	30.13	30.13	29.02	29.02	3,195	-0.99(-3.29%)
Feb 20, 2009	29.82	30.23	29.67	30.01	4,939	-0.21(-0.71%)
Feb 19, 2009	30.82	30.84	30.22	30.22	5,441	-0.39(-1.26%)
Feb 18, 2009	30.96	30.96	30.44	30.61	3,860	-0.39(-1.27%)
Feb 17, 2009	31.02	31.03	30.72	31.00	11,737	-0.93(-2.91%)
Feb 13, 2009	31.94	32.30	31.92	31.93	9,744	-0.03(-0.09%)
Feb 12, 2009	31.34	31.96	31.31	31.96	34,929	+0.03(+0.09%)
Feb 11, 2009	31.84	31.96	31.53	31.93	8,817	+0.29(+0.90%)
Feb 10, 2009	32.51	32.82	31.64	31.64	8,675	-1.21(-3.68%)
Feb 09, 2009	32.83	32.85	32.66	32.85	43,459	-0.13(-0.39%)
Feb 06, 2009	32.18	32.98	32.18	32.98	7,536	+1.29(+4.06%)
Feb 05, 2009	31.44	31.69	31.40	31.69	1,078	-0.50(-1.54%)
Feb 04, 2009	32.07	32.53	32.07	32.19	8,894	+0.11(+0.35%)
Feb 03, 2009	31.65	32.08	31.60	32.08	1,346	+0.88(+2.81%)
Feb 02, 2009	30.86	31.20	30.86	31.20	745	+0.06(+0.19%)
Jan 30, 2009	32.11	32.11	31.12	31.14	0	-0.85(-2.66%)
Jan 29, 2009	32.55	32.55	31.97	31.99	1,606	-0.81(-2.47%)
Jan 28, 2009	32.33	32.90	32.33	32.80	26,855	+0.79(+2.47%)
Jan 27, 2009	31.86	32.21	31.86	32.01	6,836	+0.21(+0.66%)
Jan 26, 2009	31.74	32.21	31.50	31.80	14,935	+0.17(+0.54%)
Jan 23, 2009	31.01	31.77	30.95	31.63	17,488	-0.22(-0.69%)
Jan 22, 2009	31.49	31.85	31.08	31.85	22,150	+0.38(+1.21%)
Jan 21, 2009	31.29	31.47	31.12	31.47	1,280	+0.07(+0.21%)
Jan 20, 2009	32.45	32.55	31.34	31.40	12,351	-0.74(-2.29%)
Jan 16, 2009	32.70	32.78	32.01	32.14	17,380	+0.10(+0.31%)
Jan 15, 2009	31.75	32.18	31.42	32.04	17,341	+0.07(+0.22%)
Jan 14, 2009	32.16	32.19	31.97	31.97	6,610	-0.53(-1.63%)
Jan 13, 2009	32.73	32.84	32.50	32.50	11,300	-0.08(-0.25%)
Jan 12, 2009	32.80	32.80	32.45	32.58	37,377	-0.40(-1.21%)
Jan 09, 2009	33.80	33.80	32.98	32.98	3,012	-0.33(-0.99%)
Jan 08, 2009	33.49	33.49	33.21	33.31	1,644	-0.42(-1.25%)
Jan 07, 2009	33.84	33.84	33.73	33.73	330	-0.65(-1.89%)
Jan 06, 2009	34.27	34.43	34.05	34.38	1,233	+0.40(+1.19%)
Jan 05, 2009	34.31	34.31	33.77	33.98	1,619	-0.37(-1.09%)
Jan 02, 2009	33.74	34.35	33.54	34.35	0	+0.75(+2.23%)

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.