Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	27.81	28.81	27.37	28.69	13,457,820	+1.50(+5.50%)
Mar 30, 2009	27.46	28.50	26.91	27.20	13,967,453	-1.09(-3.84%)
Mar 26, 2009	28.67	28.75	27.59	28.29	12,988,260	-0.11(-0.40%)
Mar 25, 2009	27.66	28.43	26.84	28.40	11,970,638	+0.71(+2.58%)
Mar 24, 2009	28.40	29.00	27.28	27.68	12,024,272	-1.20(-4.16%)
Mar 23, 2009	27.67	28.98	27.56	28.89	14,443,591	+1.48(+5.41%)
Mar 20, 2009	27.76	28.32	27.34	27.40	10,080,739	-0.91(-3.23%)
Mar 19, 2009	29.58	29.58	27.62	28.32	10,891,469	-0.74(-2.56%)
Mar 18, 2009	28.05	29.07	27.08	29.06	16,838,844	+0.70(+2.46%)
Mar 17, 2009	26.89	28.37	26.52	28.36	10,829,332	+1.44(+5.35%)
Mar 16, 2009	27.36	28.15	26.83	26.92	12,805,666	-0.15(-0.55%)
Mar 13, 2009	26.24	27.15	25.62	27.07	0	+0.92(+3.54%)
Mar 12, 2009	24.63	26.32	23.97	26.15	12,936,019	+1.41(+5.68%)
Mar 11, 2009	25.26	25.51	24.08	24.74	11,013,495	-0.34(-1.35%)
Mar 10, 2009	24.18	25.20	23.40	25.08	14,679,346	+1.41(+5.97%)
Mar 09, 2009	23.89	24.54	23.35	23.67	9,453,143	-0.65(-2.67%)
Mar 06, 2009	23.84	24.47	23.45	24.32	0	+0.35(+1.47%)
Mar 05, 2009	24.43	25.06	23.48	23.96	12,139,992	-1.20(-4.77%)
Mar 04, 2009	24.20	25.64	24.14	25.16	10,030,905	+0.01(+0.06%)
Mar 02, 2009	24.92	26.20	24.88	25.15	12,481,233	-0.37(-1.47%)
Feb 27, 2009	25.21	26.10	24.71	25.52	0	-0.40(-1.53%)
Feb 26, 2009	27.28	27.32	25.58	25.92	11,281,083	-0.84(-3.14%)
Feb 25, 2009	27.83	27.83	26.16	26.76	11,361,511	-0.95(-3.41%)
Feb 24, 2009	26.95	27.77	26.14	27.71	13,048,677	+1.24(+4.67%)
Feb 23, 2009	27.18	27.33	26.46	26.47	10,569,500	-0.60(-2.22%)
Feb 20, 2009	26.24	27.54	25.96	27.07	12,672,317	-0.11(-0.42%)
Feb 19, 2009	27.93	28.24	27.13	27.18	9,268,981	-0.30(-1.10%)
Feb 18, 2009	28.24	28.38	27.18	27.49	8,676,005	-0.17(-0.61%)
Feb 17, 2009	28.05	28.26	27.08	27.66	11,252,409	-0.85(-2.97%)
Feb 13, 2009	29.22	29.48	28.38	28.50	7,627,400	-0.97(-3.28%)
Feb 12, 2009	28.25	29.55	28.09	29.47	9,020,344	+0.55(+1.90%)
Feb 11, 2009	27.75	28.98	27.42	28.92	8,408,362	+1.50(+5.46%)
Feb 10, 2009	28.40	28.92	27.25	27.42	11,829,140	-1.25(-4.36%)
Feb 09, 2009	28.14	28.81	27.95	28.67	5,416,111	+0.63(+2.24%)
Feb 06, 2009	27.25	28.18	27.18	28.05	9,195,185	+1.02(+3.76%)
Feb 05, 2009	27.04	27.52	26.92	27.03	8,797,864	-0.25(-0.91%)
Feb 04, 2009	27.83	27.86	27.10	27.28	6,640,007	-0.40(-1.43%)
Feb 03, 2009	27.64	27.93	27.28	27.67	5,961,749	+0.28(+1.03%)
Feb 02, 2009	26.68	27.64	26.37	27.39	5,809,414	+0.11(+0.39%)
Jan 30, 2009	28.14	28.35	26.96	27.28	0	-0.56(-2.00%)
Jan 29, 2009	28.32	28.70	27.70	27.84	8,217,797	-1.28(-4.39%)
Jan 28, 2009	29.41	29.54	27.97	29.12	14,569,785	+0.95(+3.38%)
Jan 27, 2009	27.20	28.52	26.86	28.17	16,219,799	+1.63(+6.15%)
Jan 26, 2009	27.19	27.78	26.24	26.53	8,795,911	-0.24(-0.90%)
Jan 23, 2009	26.79	27.11	25.94	26.77	8,704,411	-0.45(-1.66%)
Jan 22, 2009	28.19	28.60	27.12	27.23	10,396,965	-1.45(-5.07%)
Jan 21, 2009	28.32	28.91	27.20	28.68	10,708,068	+1.60(+5.89%)
Jan 20, 2009	28.16	30.15	27.08	27.08	12,896,861	-1.90(-6.55%)
Jan 16, 2009	28.83	29.47	27.95	28.98	7,749,609	+0.76(+2.68%)
Jan 15, 2009	28.29	28.74	27.04	28.23	9,156,809	-0.01(-0.05%)
Jan 14, 2009	28.84	29.32	28.02	28.24	7,363,760	-1.26(-4.28%)
Jan 13, 2009	28.63	29.73	28.43	29.51	6,200,035	+0.54(+1.85%)
Jan 12, 2009	29.54	30.11	28.67	28.97	5,614,663	-0.67(-2.26%)
Jan 09, 2009	29.87	30.16	29.35	29.64	5,068,478	-0.18(-0.59%)
Jan 08, 2009	29.44	30.10	28.93	29.82	5,683,108	+0.54(+1.86%)
Jan 07, 2009	29.99	30.45	29.10	29.27	7,349,216	-1.21(-3.96%)
Jan 06, 2009	30.47	31.29	30.16	30.48	7,278,271	-0.96(-3.05%)
Jan 05, 2009	31.60	31.78	30.57	31.44	7,324,183	-0.47(-1.48%)
Jan 02, 2009	31.96	32.42	31.16	31.91	0	+0.00(+0.00%)

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.