Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	24.68	24.78	24.63	24.74	15,819	-0.07(-0.28%)
Mar 30, 2009	24.83	24.83	24.44	24.81	20,922	+0.54(+2.22%)
Mar 26, 2009	24.09	24.27	24.09	24.27	7,380	-0.03(-0.12%)
Mar 25, 2009	24.60	24.62	24.15	24.30	56,409	-0.25(-1.02%)
Mar 24, 2009	24.57	24.72	24.52	24.55	27,236	+0.27(+1.11%)
Mar 23, 2009	23.88	24.28	23.81	24.28	58,270	+0.41(+1.72%)
Mar 20, 2009	23.87	23.95	23.71	23.87	38,516	+0.18(+0.76%)
Mar 19, 2009	23.90	23.94	23.64	23.69	93,011	-0.29(-1.21%)
Mar 18, 2009	25.15	25.60	23.91	23.98	340,338	-0.84(-3.38%)
Mar 17, 2009	24.79	24.83	24.74	24.82	58,403	+0.22(+0.89%)
Mar 16, 2009	24.69	24.77	24.54	24.60	13,212	+0.15(+0.61%)
Mar 13, 2009	24.30	24.60	24.30	24.45	0	-0.09(-0.37%)
Mar 12, 2009	24.70	24.72	24.44	24.54	35,625	-0.50(-2.00%)
Mar 11, 2009	25.25	25.33	24.86	25.04	46,243	-0.26(-1.03%)
Mar 10, 2009	25.20	25.40	24.95	25.30	49,931	+0.62(+2.51%)
Mar 09, 2009	24.26	24.85	24.25	24.68	72,995	+0.51(+2.11%)
Mar 06, 2009	24.27	24.37	24.07	24.17	0	-0.23(-0.94%)
Mar 05, 2009	24.74	24.84	24.40	24.40	20,894	-0.66(-2.62%)
Mar 04, 2009	24.70	25.10	24.70	25.06	28,064	+0.49(+1.98%)
Mar 02, 2009	24.02	24.72	23.91	24.57	44,770	+0.40(+1.65%)
Feb 27, 2009	24.01	24.52	23.56	24.17	0	+0.02(+0.08%)
Feb 26, 2009	24.34	24.48	24.06	24.15	47,530	+0.15(+0.62%)
Feb 25, 2009	23.83	24.00	23.18	24.00	80,465	+0.40(+1.70%)
Feb 24, 2009	23.04	23.71	22.87	23.60	55,868	+0.80(+3.51%)
Feb 23, 2009	23.36	23.36	22.67	22.80	84,418	+0.05(+0.22%)
Feb 20, 2009	22.72	22.90	22.55	22.75	38,524	-0.55(-2.36%)
Feb 19, 2009	23.26	23.40	23.08	23.30	57,550	+0.31(+1.35%)
Feb 18, 2009	23.46	23.56	22.99	22.99	22,149	-0.41(-1.75%)
Feb 17, 2009	23.46	23.50	23.27	23.40	45,089	-0.77(-3.20%)
Feb 13, 2009	24.37	24.37	24.15	24.17	19,437	+0.12(+0.52%)
Feb 12, 2009	24.10	24.24	23.90	24.05	21,425	-0.16(-0.66%)
Feb 11, 2009	24.82	24.82	24.00	24.21	67,357	-0.61(-2.46%)
Feb 10, 2009	24.97	25.01	24.74	24.82	10,835	-0.48(-1.90%)
Feb 09, 2009	25.34	25.47	25.30	25.30	7,780	+0.35(+1.42%)
Feb 06, 2009	24.89	24.95	24.82	24.95	4,952	+0.16(+0.63%)
Feb 05, 2009	24.60	24.89	24.59	24.79	4,375	-0.30(-1.20%)
Feb 04, 2009	25.24	25.24	25.00	25.09	26,806	-0.19(-0.75%)
Feb 03, 2009	24.96	25.50	24.89	25.28	7,595	+0.10(+0.40%)
Feb 02, 2009	24.90	25.18	24.73	25.18	7,655	+0.72(+2.93%)
Jan 30, 2009	24.80	24.88	24.40	24.46	0	-0.54(-2.15%)
Jan 29, 2009	25.88	25.89	25.00	25.00	4,775	-0.65(-2.53%)
Jan 28, 2009	25.39	25.76	25.38	25.65	16,162	+0.25(+0.98%)
Jan 27, 2009	25.56	25.56	25.06	25.40	9,076	+0.19(+0.75%)
Jan 26, 2009	25.16	25.24	24.83	25.21	59,692	-0.06(-0.24%)
Jan 23, 2009	25.71	25.96	25.18	25.27	13,221	-1.24(-4.68%)
Jan 22, 2009	26.70	26.70	26.41	26.51	3,941	-0.09(-0.34%)
Jan 21, 2009	26.59	26.86	26.57	26.60	12,652	+0.12(+0.45%)
Jan 20, 2009	26.85	26.85	26.09	26.48	14,592	-0.48(-1.78%)
Jan 16, 2009	26.97	27.25	26.96	26.96	29,829	-0.80(-2.88%)
Jan 15, 2009	27.90	28.17	27.70	27.76	23,440	-0.14(-0.50%)
Jan 14, 2009	27.70	28.00	27.66	27.90	16,507	+0.20(+0.72%)
Jan 13, 2009	27.64	27.75	27.43	27.70	35,657	+0.00(+0.00%)
Jan 12, 2009	27.32	27.78	27.26	27.70	36,310	+1.28(+4.84%)
Jan 09, 2009	26.52	26.97	26.27	26.42	8,640	+0.09(+0.34%)
Jan 08, 2009	26.76	26.76	26.33	26.33	12,310	-0.78(-2.88%)
Jan 07, 2009	26.54	27.14	26.54	27.11	19,910	+0.74(+2.82%)
Jan 06, 2009	26.82	26.99	26.24	26.37	101,080	-0.27(-1.03%)
Jan 05, 2009	26.54	26.90	26.39	26.64	22,161	+0.54(+2.07%)
Jan 02, 2009	26.32	26.32	25.82	26.10	0	+0.18(+0.70%)

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.