Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	27.03	27.53	26.75	26.93	2,058,584	+0.26(+0.98%)
Mar 30, 2009	27.16	27.16	26.42	26.67	1,809,727	-1.72(-6.04%)
Mar 26, 2009	28.19	28.44	27.71	28.38	2,073,751	+0.71(+2.56%)
Mar 25, 2009	27.75	28.30	26.90	27.67	2,535,666	-0.07(-0.26%)
Mar 24, 2009	27.95	28.49	27.72	27.74	2,118,661	-0.64(-2.24%)
Mar 23, 2009	27.41	28.40	27.39	28.38	2,173,511	+2.09(+7.96%)
Mar 20, 2009	27.03	27.08	26.21	26.29	2,190,712	-0.60(-2.23%)
Mar 19, 2009	28.00	28.00	26.86	26.89	3,272,124	-0.66(-2.39%)
Mar 18, 2009	26.58	27.87	26.35	27.55	3,415,393	+0.88(+3.28%)
Mar 17, 2009	25.93	26.69	25.62	26.67	2,125,203	+0.88(+3.42%)
Mar 16, 2009	26.24	26.71	25.78	25.79	2,175,880	-0.04(-0.17%)
Mar 13, 2009	25.83	25.96	25.29	25.83	0	+0.32(+1.25%)
Mar 12, 2009	24.33	25.64	24.07	25.51	1,558,949	+1.26(+5.19%)
Mar 11, 2009	24.53	24.80	24.02	24.26	1,694,946	+0.06(+0.24%)
Mar 10, 2009	23.14	24.24	23.12	24.20	2,110,332	+1.64(+7.29%)
Mar 09, 2009	22.44	23.23	22.44	22.55	2,647,629	-0.26(-1.14%)
Mar 06, 2009	23.04	23.38	22.16	22.81	0	+0.07(+0.32%)
Mar 05, 2009	23.16	23.47	22.68	22.74	1,617,468	-1.04(-4.35%)
Mar 04, 2009	23.71	24.23	23.33	23.78	1,790,014	+0.08(+0.34%)
Mar 02, 2009	24.53	24.53	23.64	23.70	2,720,907	-1.26(-5.05%)
Feb 27, 2009	25.04	25.52	24.91	24.96	0	-0.70(-2.74%)
Feb 26, 2009	26.42	26.63	25.59	25.66	1,657,921	-0.35(-1.36%)
Feb 25, 2009	26.03	26.57	25.46	26.01	2,206,546	-0.17(-0.66%)
Feb 24, 2009	25.34	26.30	25.07	26.19	2,684,330	+1.06(+4.24%)
Feb 23, 2009	26.26	26.33	25.04	25.12	2,376,049	-0.78(-3.02%)
Feb 20, 2009	25.78	26.24	25.20	25.91	3,502,940	-0.35(-1.35%)
Feb 19, 2009	26.94	27.06	26.20	26.26	1,858,653	-0.43(-1.60%)
Feb 18, 2009	27.06	27.06	26.42	26.69	1,997,334	-0.16(-0.59%)
Feb 17, 2009	27.21	27.35	26.80	26.85	1,737,582	-1.33(-4.72%)
Feb 13, 2009	28.60	28.75	28.17	28.18	3,829,685	-0.47(-1.64%)
Feb 12, 2009	28.27	28.69	27.66	28.65	2,553,762	-0.09(-0.30%)
Feb 11, 2009	28.61	28.87	28.32	28.74	3,162,264	+0.41(+1.43%)
Feb 10, 2009	29.60	29.88	28.17	28.33	2,753,965	-1.70(-5.66%)
Feb 09, 2009	29.94	30.23	29.66	30.03	2,251,174	+0.17(+0.56%)
Feb 06, 2009	29.09	30.00	29.05	29.86	2,325,329	+0.95(+3.28%)
Feb 05, 2009	28.45	29.21	28.06	28.92	2,272,512	+0.28(+0.99%)
Feb 04, 2009	29.06	29.44	28.53	28.63	2,120,530	-0.30(-1.03%)
Feb 03, 2009	28.84	29.13	28.45	28.93	2,410,631	+0.30(+1.04%)
Feb 02, 2009	28.24	28.82	28.13	28.63	2,008,950	-0.09(-0.33%)
Jan 30, 2009	29.56	29.68	28.45	28.73	0	-0.73(-2.48%)
Jan 29, 2009	30.15	30.17	29.41	29.46	1,902,485	-1.14(-3.74%)
Jan 28, 2009	30.28	30.80	30.13	30.60	2,206,577	+1.13(+3.83%)
Jan 27, 2009	29.24	29.65	29.05	29.47	2,190,038	+0.40(+1.37%)
Jan 26, 2009	29.16	29.78	28.81	29.08	2,906,618	+0.04(+0.12%)
Jan 23, 2009	28.12	29.25	28.04	29.04	2,452,093	+0.12(+0.40%)
Jan 22, 2009	28.73	29.37	28.28	28.92	4,236,541	-0.44(-1.50%)
Jan 21, 2009	28.55	29.44	27.95	29.37	3,852,580	+1.32(+4.70%)
Jan 20, 2009	29.50	29.57	27.99	28.05	3,581,142	-1.77(-5.95%)
Jan 16, 2009	30.27	30.39	29.08	29.82	3,603,012	+0.07(+0.22%)
Jan 15, 2009	29.88	30.19	28.82	29.76	3,871,869	-0.22(-0.75%)
Jan 14, 2009	30.40	30.41	29.73	29.98	3,367,540	-1.03(-3.31%)
Jan 13, 2009	30.92	31.22	30.66	31.01	3,445,811	-0.01(-0.05%)
Jan 12, 2009	31.79	31.83	30.83	31.02	3,569,024	-0.85(-2.68%)
Jan 09, 2009	32.60	32.71	31.79	31.88	2,320,020	-0.70(-2.16%)
Jan 08, 2009	32.25	32.58	32.13	32.58	2,780,381	+0.09(+0.27%)
Jan 07, 2009	33.08	33.08	32.35	32.49	1,874,401	-1.06(-3.17%)
Jan 06, 2009	33.59	33.86	33.22	33.56	3,305,525	+0.30(+0.89%)
Jan 05, 2009	33.25	33.60	32.97	33.26	6,142,774	-0.21(-0.63%)
Jan 02, 2009	32.69	33.67	32.42	33.47	0	+0.77(+2.35%)

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.