Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	28.91	29.09	28.86	29.03	5,748	+0.83(+2.93%)
Mar 30, 2009	28.02	28.59	28.02	28.20	31,861	-1.86(-6.17%)
Mar 26, 2009	29.59	30.06	29.56	30.06	19,695	+0.92(+3.15%)
Mar 25, 2009	29.90	29.91	29.14	29.14	10,520	-0.10(-0.34%)
Mar 24, 2009	30.10	30.10	29.24	29.24	27,109	-0.35(-1.18%)
Mar 23, 2009	29.00	29.59	28.87	29.59	9,893	+1.75(+6.29%)
Mar 20, 2009	29.09	29.09	27.73	27.84	43,482	-0.81(-2.84%)
Mar 19, 2009	29.19	29.19	28.55	28.65	21,287	-0.02(-0.07%)
Mar 18, 2009	27.38	29.02	27.38	28.67	8,399	+0.61(+2.17%)
Mar 17, 2009	27.59	28.11	27.53	28.06	6,422	+0.54(+1.96%)
Mar 16, 2009	28.01	28.18	26.54	27.52	7,594	+0.30(+1.09%)
Mar 13, 2009	27.24	27.38	27.07	27.23	0	+0.29(+1.06%)
Mar 12, 2009	26.47	26.94	26.47	26.94	67,598	+0.50(+1.88%)
Mar 11, 2009	27.13	28.02	26.19	26.45	6,934	+0.25(+0.96%)
Mar 10, 2009	24.39	26.32	24.39	26.19	12,864	+1.25(+5.00%)
Mar 09, 2009	23.83	25.21	23.83	24.95	3,416	-0.01(-0.03%)
Mar 06, 2009	24.93	25.53	24.66	24.95	0	-0.06(-0.25%)
Mar 05, 2009	25.53	25.58	24.95	25.02	72,339	-1.35(-5.12%)
Mar 04, 2009	25.54	26.37	25.54	26.37	8,558	+1.04(+4.12%)
Mar 02, 2009	26.16	26.17	25.14	25.33	129,728	-1.75(-6.47%)
Feb 27, 2009	26.96	27.12	26.88	27.08	0	-0.28(-1.02%)
Feb 26, 2009	27.82	28.00	27.36	27.36	8,062	-0.22(-0.81%)
Feb 25, 2009	27.66	27.99	27.32	27.58	28,676	-0.31(-1.12%)
Feb 24, 2009	26.96	27.89	26.96	27.89	12,296	+0.86(+3.17%)
Feb 23, 2009	28.02	28.29	27.03	27.03	10,645	-0.89(-3.19%)
Feb 20, 2009	28.02	28.09	27.56	27.92	22,122	-0.39(-1.39%)
Feb 19, 2009	28.72	28.72	28.16	28.32	7,360	-0.14(-0.49%)
Feb 18, 2009	28.34	28.78	28.25	28.46	52,126	-0.06(-0.20%)
Feb 17, 2009	28.86	28.87	28.44	28.51	8,131	-1.54(-5.13%)
Feb 13, 2009	29.58	30.12	29.58	30.05	5,752	-0.08(-0.26%)
Feb 12, 2009	29.84	30.13	29.32	30.13	11,945	+0.17(+0.56%)
Feb 11, 2009	30.00	30.09	29.70	29.96	3,957	+0.14(+0.46%)
Feb 10, 2009	30.99	30.99	29.83	29.83	4,117	-1.68(-5.34%)
Feb 09, 2009	31.22	31.51	31.04	31.51	2,086	+0.28(+0.91%)
Feb 06, 2009	30.61	31.26	30.61	31.23	5,524	+0.79(+2.60%)
Feb 05, 2009	29.43	30.49	29.43	30.43	12,217	+0.42(+1.41%)
Feb 04, 2009	30.40	30.60	29.99	30.01	9,540	-0.08(-0.28%)
Feb 03, 2009	29.70	30.12	29.67	30.10	7,196	+0.68(+2.31%)
Feb 02, 2009	29.72	29.72	29.07	29.42	10,233	-0.20(-0.69%)
Jan 30, 2009	30.54	30.54	29.62	29.62	0	-0.67(-2.21%)
Jan 29, 2009	30.56	30.78	30.29	30.29	4,626	-0.88(-2.81%)
Jan 28, 2009	30.93	31.45	30.82	31.17	18,458	+0.57(+1.88%)
Jan 27, 2009	30.63	30.72	30.41	30.59	6,410	+0.15(+0.51%)
Jan 26, 2009	29.35	30.62	29.33	30.44	9,673	+0.62(+2.07%)
Jan 23, 2009	29.41	30.06	29.14	29.82	26,234	+0.32(+1.07%)
Jan 22, 2009	29.57	30.04	29.37	29.50	4,764	-0.53(-1.76%)
Jan 21, 2009	29.42	30.08	28.35	30.03	18,916	+1.09(+3.75%)
Jan 20, 2009	30.06	30.09	28.95	28.95	50,959	-1.58(-5.16%)
Jan 16, 2009	35.70	31.17	30.25	30.52	12,417	-0.09(-0.28%)
Jan 15, 2009	30.24	30.81	29.75	30.61	6,123	-0.09(-0.28%)
Jan 14, 2009	31.17	31.17	30.27	30.69	6,560	-0.97(-3.07%)
Jan 13, 2009	31.47	31.93	31.39	31.66	19,088	-0.44(-1.37%)
Jan 12, 2009	32.64	32.64	31.81	32.11	73,166	-0.84(-2.54%)
Jan 09, 2009	33.51	33.51	32.55	32.94	11,522	-0.26(-0.79%)
Jan 08, 2009	32.33	33.45	32.33	33.20	13,524	+0.14(+0.42%)
Jan 07, 2009	32.63	33.75	32.49	33.06	22,605	-1.09(-3.19%)
Jan 06, 2009	34.24	34.40	33.84	34.15	4,754	+0.40(+1.20%)
Jan 05, 2009	34.29	34.29	33.69	33.75	23,971	-0.55(-1.61%)
Jan 02, 2009	33.60	34.30	33.60	34.30	0	+0.88(+2.63%)

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.