Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	27.96	28.84	27.96	28.17	81,399	+0.70(+2.55%)
Mar 30, 2009	27.17	27.65	26.92	27.47	54,932	-1.23(-4.27%)
Mar 26, 2009	27.72	28.77	27.72	28.69	438,531	+0.76(+2.72%)
Mar 25, 2009	27.31	28.20	27.31	27.93	73,956	+0.50(+1.81%)
Mar 24, 2009	28.29	28.29	27.43	27.44	107,409	-0.89(-3.16%)
Mar 23, 2009	27.41	28.33	27.40	28.33	71,284	+1.38(+5.10%)
Mar 20, 2009	27.34	27.69	26.68	26.96	174,143	-0.45(-1.65%)
Mar 19, 2009	28.11	28.29	27.13	27.41	220,672	-0.75(-2.67%)
Mar 18, 2009	27.44	28.97	27.44	28.16	127,818	+0.31(+1.11%)
Mar 17, 2009	27.50	27.85	26.87	27.85	113,975	+0.66(+2.43%)
Mar 16, 2009	28.25	28.25	27.19	27.19	268,429	-0.43(-1.57%)
Mar 13, 2009	27.13	27.86	26.84	27.63	0	+0.96(+3.60%)
Mar 12, 2009	25.48	26.81	25.00	26.67	147,134	+1.55(+6.16%)
Mar 11, 2009	25.89	26.33	25.06	25.12	64,185	-0.65(-2.53%)
Mar 10, 2009	24.39	25.77	24.39	25.77	154,210	+1.57(+6.47%)
Mar 09, 2009	24.05	24.95	23.98	24.20	116,480	-0.45(-1.83%)
Mar 06, 2009	24.19	24.71	24.02	24.66	0	+0.33(+1.34%)
Mar 05, 2009	25.33	25.33	24.30	24.33	187,041	-1.44(-5.58%)
Mar 04, 2009	25.32	26.29	25.12	25.77	214,876	+0.89(+3.56%)
Mar 02, 2009	26.56	26.59	24.80	24.88	463,179	-2.38(-8.73%)
Feb 27, 2009	27.37	28.36	27.24	27.26	0	-0.73(-2.62%)
Feb 26, 2009	30.89	30.89	27.86	28.00	227,569	-2.81(-9.13%)
Feb 25, 2009	31.61	31.62	30.48	30.81	115,825	-1.00(-3.16%)
Feb 24, 2009	31.17	31.94	31.15	31.81	119,409	+0.91(+2.96%)
Feb 23, 2009	33.13	33.15	30.56	30.90	323,784	-2.26(-6.82%)
Feb 20, 2009	32.82	33.45	32.55	33.16	56,300	-0.29(-0.87%)
Feb 19, 2009	33.53	34.09	33.45	33.45	116,507	+0.05(+0.16%)
Feb 18, 2009	34.10	34.10	33.02	33.40	158,206	-0.17(-0.51%)
Feb 17, 2009	34.35	34.35	33.03	33.57	41,311	-0.92(-2.68%)
Feb 13, 2009	35.05	35.05	34.45	34.49	51,667	-0.25(-0.73%)
Feb 12, 2009	33.89	34.77	33.36	34.75	51,148	+0.50(+1.45%)
Feb 11, 2009	33.87	34.29	33.58	34.25	54,342	+0.40(+1.18%)
Feb 10, 2009	34.87	35.03	33.69	33.85	66,496	-1.23(-3.51%)
Feb 09, 2009	35.13	35.28	34.57	35.08	104,850	+0.07(+0.21%)
Feb 06, 2009	35.05	35.26	34.63	35.01	180,230	+0.38(+1.09%)
Feb 05, 2009	33.64	34.73	33.64	34.63	332,769	+1.00(+2.96%)
Feb 04, 2009	34.30	34.37	33.39	33.63	75,193	-0.51(-1.48%)
Feb 03, 2009	33.46	34.36	33.03	34.14	93,209	+0.91(+2.75%)
Feb 02, 2009	31.96	33.39	31.96	33.23	41,124	+1.00(+3.12%)
Jan 30, 2009	32.79	33.02	32.12	32.22	0	-0.72(-2.20%)
Jan 29, 2009	34.61	34.61	32.90	32.95	37,609	-0.99(-2.92%)
Jan 28, 2009	34.15	34.30	33.16	33.94	74,248	+1.13(+3.44%)
Jan 27, 2009	31.95	32.92	31.92	32.81	107,430	+1.09(+3.45%)
Jan 26, 2009	31.96	32.22	31.42	31.72	188,407	+0.46(+1.48%)
Jan 23, 2009	30.24	31.56	30.06	31.25	87,620	+0.23(+0.73%)
Jan 22, 2009	29.72	31.14	29.72	31.03	118,579	+0.60(+1.96%)
Jan 21, 2009	29.64	30.46	29.41	30.43	151,522	+1.05(+3.57%)
Jan 20, 2009	30.86	30.86	29.35	29.38	67,367	-1.59(-5.14%)
Jan 16, 2009	30.82	30.99	30.51	30.97	29,054	+0.70(+2.30%)
Jan 15, 2009	30.08	30.49	29.32	30.28	55,404	+0.12(+0.39%)
Jan 14, 2009	30.36	30.39	29.82	30.16	36,894	-0.81(-2.60%)
Jan 13, 2009	30.85	31.47	30.43	30.96	30,586	-0.25(-0.81%)
Jan 12, 2009	31.85	31.85	31.01	31.22	38,152	-0.77(-2.40%)
Jan 09, 2009	32.50	32.50	31.46	31.99	34,225	-0.66(-2.02%)
Jan 08, 2009	32.17	32.72	31.99	32.65	9,917	+0.29(+0.89%)
Jan 07, 2009	32.49	32.93	32.26	32.36	29,679	-0.54(-1.65%)
Jan 06, 2009	33.03	33.18	32.38	32.90	90,098	-0.09(-0.27%)
Jan 05, 2009	32.92	33.01	32.25	32.99	33,009	+0.07(+0.22%)
Jan 02, 2009	32.08	33.06	32.00	32.92	0	+0.57(+1.76%)

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.