Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	31.25	31.44	30.91	30.93	31,711	-0.15(-0.49%)
Mar 30, 2009	31.49	31.49	30.72	31.08	72,162	-1.16(-3.60%)
Mar 26, 2009	31.73	32.29	31.68	32.24	139,879	+0.51(+1.62%)
Mar 25, 2009	31.66	32.08	31.19	31.73	121,816	+0.03(+0.09%)
Mar 24, 2009	31.77	31.98	31.30	31.70	103,721	-0.14(-0.45%)
Mar 23, 2009	31.22	31.89	31.17	31.84	106,242	+1.27(+4.15%)
Mar 20, 2009	30.52	31.03	30.46	30.57	59,630	-0.05(-0.17%)
Mar 19, 2009	31.23	31.23	30.48	30.63	94,733	-0.29(-0.93%)
Mar 18, 2009	30.85	31.34	30.39	30.91	163,870	+0.04(+0.12%)
Mar 17, 2009	30.35	30.88	30.34	30.88	51,710	+0.51(+1.66%)
Mar 16, 2009	30.84	30.91	30.19	30.37	133,332	+0.29(+0.95%)
Mar 13, 2009	29.90	30.15	29.62	30.08	0	+0.49(+1.66%)
Mar 12, 2009	28.73	29.68	28.62	29.59	60,444	+0.71(+2.45%)
Mar 11, 2009	28.97	29.04	28.71	28.88	65,843	+0.23(+0.79%)
Mar 10, 2009	28.51	28.70	28.18	28.66	116,753	+0.72(+2.59%)
Mar 09, 2009	27.86	28.40	27.83	27.93	190,687	-0.28(-0.99%)
Mar 06, 2009	28.45	28.59	27.66	28.21	0	+0.17(+0.62%)
Mar 05, 2009	28.37	28.70	27.99	28.04	238,165	-0.94(-3.23%)
Mar 04, 2009	29.01	29.37	28.57	28.97	98,631	+0.23(+0.81%)
Mar 02, 2009	29.01	29.36	28.61	28.74	371,281	-0.91(-3.08%)
Feb 27, 2009	29.50	30.06	28.17	29.65	0	-0.23(-0.76%)
Feb 26, 2009	30.72	30.90	29.88	29.88	85,924	-0.58(-1.91%)
Feb 25, 2009	30.53	30.86	30.20	30.46	235,681	-0.24(-0.79%)
Feb 24, 2009	30.17	31.34	30.00	30.70	156,931	+0.66(+2.18%)
Feb 23, 2009	30.97	31.10	29.95	30.05	299,204	-0.68(-2.21%)
Feb 20, 2009	30.63	31.02	30.42	30.72	137,005	-0.45(-1.45%)
Feb 19, 2009	31.43	31.58	31.13	31.18	60,303	+0.04(+0.12%)
Feb 18, 2009	31.25	31.27	30.87	31.14	124,717	-0.01(-0.04%)
Feb 17, 2009	31.12	31.45	30.87	31.15	65,620	-0.83(-2.59%)
Feb 13, 2009	32.26	32.36	31.94	31.98	56,809	-0.22(-0.68%)
Feb 12, 2009	31.60	32.29	31.48	32.20	89,637	+0.39(+1.23%)
Feb 11, 2009	31.76	31.98	31.66	31.81	53,517	+0.18(+0.57%)
Feb 10, 2009	32.49	32.75	31.49	31.63	91,356	-1.15(-3.50%)
Feb 09, 2009	33.22	33.22	32.66	32.78	62,079	-0.45(-1.34%)
Feb 06, 2009	32.68	33.35	32.59	33.22	77,392	+0.67(+2.06%)
Feb 05, 2009	31.95	32.71	31.90	32.55	69,952	+0.41(+1.29%)
Feb 04, 2009	32.92	32.92	32.05	32.13	119,713	-0.63(-1.93%)
Feb 03, 2009	32.10	32.93	32.00	32.77	88,400	+0.66(+2.04%)
Feb 02, 2009	32.01	32.25	31.67	32.11	166,582	-0.17(-0.54%)
Jan 30, 2009	33.33	33.40	32.25	32.29	0	-1.22(-3.63%)
Jan 29, 2009	33.75	34.03	33.44	33.50	55,095	-0.46(-1.35%)
Jan 28, 2009	33.93	34.06	33.64	33.96	216,383	+0.53(+1.58%)
Jan 27, 2009	33.49	33.70	33.25	33.43	105,008	+0.23(+0.68%)
Jan 26, 2009	32.99	33.61	32.95	33.21	142,539	+0.15(+0.46%)
Jan 23, 2009	32.56	33.14	32.47	33.06	73,012	-0.24(-0.72%)
Jan 22, 2009	33.09	33.40	32.78	33.30	69,491	-0.22(-0.66%)
Jan 21, 2009	33.57	33.60	32.69	33.52	63,631	+0.40(+1.19%)
Jan 20, 2009	33.81	34.08	33.03	33.12	104,039	-0.72(-2.13%)
Jan 16, 2009	33.81	34.01	33.42	33.84	318,755	+0.39(+1.16%)
Jan 15, 2009	33.10	33.55	32.72	33.45	131,407	+0.24(+0.73%)
Jan 14, 2009	33.86	33.86	32.95	33.21	84,928	-1.05(-3.06%)
Jan 13, 2009	34.19	34.45	34.05	34.26	74,270	+0.05(+0.13%)
Jan 12, 2009	34.47	34.59	34.07	34.22	30,070	-0.35(-1.00%)
Jan 09, 2009	35.17	35.17	34.52	34.56	89,881	-0.51(-1.44%)
Jan 08, 2009	35.05	35.08	34.71	35.07	37,483	-0.01(-0.02%)
Jan 07, 2009	35.05	35.44	35.03	35.08	33,773	-0.41(-1.17%)
Jan 06, 2009	35.86	36.09	35.32	35.49	249,630	-0.18(-0.51%)
Jan 05, 2009	35.52	35.83	35.45	35.67	50,457	-0.08(-0.21%)
Jan 02, 2009	34.96	35.81	34.73	35.75	0	+0.84(+2.40%)

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.