Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	24.33	25.11	24.33	24.78	2,221,412	+0.67(+2.79%)
Mar 30, 2009	24.08	24.36	23.87	24.11	940,629	-0.21(-0.87%)
Mar 26, 2009	24.21	24.41	23.87	24.32	1,497,911	+0.09(+0.38%)
Mar 25, 2009	24.78	24.78	23.83	24.23	1,734,349	-0.26(-1.06%)
Mar 24, 2009	24.96	25.10	24.49	24.49	1,721,431	-0.64(-2.54%)
Mar 23, 2009	24.66	25.12	24.64	25.12	1,531,344	+0.99(+4.10%)
Mar 20, 2009	24.12	24.51	23.91	24.13	2,177,525	+0.01(+0.06%)
Mar 19, 2009	24.53	24.49	23.81	24.12	1,475,281	-0.23(-0.96%)
Mar 18, 2009	24.53	24.66	24.10	24.35	1,683,428	-0.37(-1.48%)
Mar 17, 2009	24.20	24.72	24.20	24.72	1,057,192	+0.49(+2.00%)
Mar 16, 2009	24.33	24.61	24.19	24.23	1,865,171	-0.03(-0.14%)
Mar 13, 2009	23.93	24.31	23.56	24.27	0	+0.58(+2.47%)
Mar 12, 2009	22.88	23.75	22.75	23.68	2,365,477	+0.93(+4.09%)
Mar 11, 2009	23.21	23.21	22.68	22.75	1,577,073	-0.24(-1.04%)
Mar 10, 2009	23.30	23.30	22.82	22.99	3,981,625	-0.06(-0.26%)
Mar 09, 2009	23.10	23.38	22.86	23.05	2,044,302	-0.23(-0.97%)
Mar 06, 2009	23.04	23.34	22.67	23.28	0	+0.31(+1.33%)
Mar 05, 2009	23.26	23.68	22.66	22.97	3,051,865	-0.65(-2.76%)
Mar 04, 2009	23.71	23.95	22.92	23.62	3,973,202	-0.33(-1.36%)
Mar 02, 2009	24.32	24.59	23.78	23.95	4,279,719	-0.73(-2.96%)
Feb 27, 2009	24.53	24.92	24.23	24.68	0	-0.07(-0.27%)
Feb 26, 2009	25.77	25.79	24.74	24.74	2,580,337	-0.98(-3.80%)
Feb 25, 2009	26.50	26.50	25.17	25.72	6,403,345	-1.63(-5.96%)
Feb 24, 2009	26.98	27.42	26.72	27.35	1,750,424	+0.48(+1.78%)
Feb 23, 2009	27.87	27.87	26.81	26.87	1,484,195	-0.74(-2.70%)
Feb 20, 2009	27.27	27.90	27.21	27.62	1,872,181	+0.09(+0.34%)
Feb 19, 2009	27.52	27.83	27.41	27.52	1,512,228	+0.01(+0.02%)
Feb 18, 2009	28.00	28.09	27.36	27.52	1,710,933	-0.40(-1.43%)
Feb 17, 2009	28.39	28.42	27.92	27.92	2,531,650	-0.94(-3.27%)
Feb 13, 2009	28.95	29.21	28.75	28.86	1,475,499	-0.21(-0.73%)
Feb 12, 2009	28.37	29.11	27.83	29.07	2,939,118	+0.92(+3.26%)
Feb 11, 2009	28.09	28.25	27.72	28.16	2,843,564	+0.33(+1.17%)
Feb 10, 2009	28.35	28.69	27.65	27.83	2,910,420	-0.63(-2.23%)
Feb 09, 2009	29.38	29.45	28.10	28.46	2,311,767	-0.92(-3.14%)
Feb 06, 2009	29.45	29.52	29.18	29.39	2,466,852	+0.01(+0.04%)
Feb 05, 2009	29.52	29.62	29.10	29.37	2,233,954	-0.29(-0.98%)
Feb 04, 2009	30.47	30.67	29.40	29.66	2,349,207	-0.80(-2.62%)
Feb 03, 2009	30.11	30.60	29.72	30.46	1,691,060	+0.37(+1.23%)
Feb 02, 2009	29.41	30.34	29.36	30.09	2,251,396	+0.30(+1.02%)
Jan 30, 2009	30.02	30.09	29.45	29.79	0	+0.02(+0.07%)
Jan 29, 2009	29.36	30.22	29.22	29.77	2,006,256	+0.35(+1.19%)
Jan 28, 2009	30.06	30.13	29.27	29.42	2,657,009	-0.47(-1.57%)
Jan 27, 2009	29.53	30.00	29.31	29.89	1,684,883	+0.63(+2.14%)
Jan 26, 2009	29.26	29.52	28.97	29.26	2,308,866	+0.12(+0.41%)
Jan 23, 2009	28.24	29.21	28.05	29.14	2,629,809	+0.48(+1.68%)
Jan 22, 2009	28.44	29.02	27.96	28.66	2,391,579	+0.04(+0.14%)
Jan 21, 2009	28.48	28.67	27.91	28.62	2,112,696	+0.45(+1.59%)
Jan 20, 2009	29.29	29.49	28.09	28.17	2,525,974	-0.98(-3.37%)
Jan 16, 2009	28.88	29.29	28.70	29.16	2,121,180	+0.57(+1.98%)
Jan 15, 2009	28.71	29.05	28.19	28.59	2,316,744	-0.12(-0.41%)
Jan 14, 2009	28.50	28.73	28.03	28.71	2,077,008	-0.44(-1.52%)
Jan 13, 2009	28.64	29.40	28.64	29.15	2,189,527	+0.44(+1.54%)
Jan 12, 2009	28.31	28.75	28.21	28.71	1,847,375	+0.45(+1.59%)
Jan 09, 2009	28.38	28.58	27.53	28.26	2,276,021	-0.24(-0.86%)
Jan 08, 2009	28.31	28.75	28.21	28.50	1,290,255	+0.05(+0.16%)
Jan 07, 2009	28.52	28.77	28.26	28.46	1,309,654	-0.42(-1.44%)
Jan 06, 2009	28.97	29.26	28.44	28.87	1,939,868	-0.05(-0.18%)
Jan 05, 2009	28.77	29.06	28.65	28.92	1,849,027	+0.24(+0.83%)
Jan 02, 2009	28.37	28.77	28.17	28.69	0	+0.08(+0.28%)

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.