Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	22.87	22.99	22.52	22.74	4,300,596	+0.09(+0.41%)
Mar 30, 2009	22.66	22.81	22.39	22.64	3,122,365	-0.71(-3.03%)
Mar 26, 2009	23.28	23.36	22.95	23.35	3,938,623	+0.09(+0.37%)
Mar 25, 2009	23.25	23.36	22.90	23.26	5,237,312	+0.19(+0.83%)
Mar 24, 2009	23.19	23.44	23.05	23.07	3,728,282	-0.33(-1.41%)
Mar 23, 2009	22.98	23.40	22.97	23.40	4,561,179	+0.79(+3.49%)
Mar 20, 2009	22.78	23.03	22.56	22.61	5,653,084	-0.18(-0.78%)
Mar 19, 2009	23.15	23.18	22.66	22.79	4,717,402	-0.18(-0.80%)
Mar 18, 2009	23.05	23.12	22.58	22.97	7,171,984	-0.53(-2.27%)
Mar 17, 2009	23.36	23.59	23.20	23.51	5,713,482	-0.02(-0.08%)
Mar 16, 2009	23.10	23.77	23.00	23.52	4,025,064	+0.56(+2.46%)
Mar 13, 2009	22.97	23.07	22.69	22.96	0	+0.19(+0.85%)
Mar 12, 2009	22.25	22.85	22.12	22.77	4,784,496	+0.52(+2.34%)
Mar 11, 2009	22.61	22.63	22.16	22.25	4,644,437	-0.20(-0.91%)
Mar 10, 2009	22.69	22.69	22.17	22.45	6,755,586	+0.11(+0.47%)
Mar 09, 2009	22.82	22.92	22.33	22.35	5,181,927	-0.72(-3.12%)
Mar 06, 2009	22.76	23.35	22.54	23.07	0	+0.27(+1.20%)
Mar 05, 2009	23.43	23.43	22.62	22.79	7,252,453	-0.84(-3.55%)
Mar 04, 2009	23.89	24.05	23.22	23.63	6,894,406	+0.08(+0.34%)
Mar 02, 2009	23.79	24.06	23.51	23.55	6,100,827	-0.61(-2.52%)
Feb 27, 2009	23.63	24.47	23.59	24.16	0	+0.13(+0.54%)
Feb 26, 2009	24.64	24.64	24.00	24.03	5,994,195	-0.32(-1.30%)
Feb 25, 2009	24.44	24.68	24.28	24.34	4,782,390	-0.28(-1.13%)
Feb 24, 2009	24.24	24.75	24.21	24.62	5,390,049	+0.37(+1.54%)
Feb 23, 2009	25.17	25.17	24.08	24.25	5,067,545	-0.68(-2.74%)
Feb 20, 2009	24.87	25.32	24.59	24.93	0	-0.42(-1.66%)
Feb 19, 2009	25.28	25.67	25.11	25.36	4,176,138	+0.32(+1.29%)
Feb 18, 2009	25.16	25.29	24.82	25.03	4,593,878	+0.11(+0.42%)
Feb 17, 2009	25.31	25.68	24.78	24.93	4,147,492	-0.76(-2.95%)
Feb 13, 2009	25.61	25.95	25.39	25.68	4,419,307	+0.04(+0.17%)
Feb 12, 2009	25.46	25.65	24.94	25.64	5,477,014	-0.10(-0.39%)
Feb 11, 2009	25.76	25.88	25.32	25.74	4,723,587	+0.13(+0.51%)
Feb 10, 2009	26.82	26.83	25.43	25.61	6,550,595	-1.22(-4.56%)
Feb 09, 2009	27.02	27.13	26.60	26.83	3,435,971	-0.22(-0.80%)
Feb 06, 2009	27.19	27.28	26.69	27.05	4,895,767	-0.06(-0.23%)
Feb 05, 2009	26.81	27.47	26.78	27.11	5,279,293	+0.12(+0.44%)
Feb 04, 2009	27.91	27.91	26.78	26.99	5,517,899	-0.89(-3.20%)
Feb 03, 2009	27.53	27.99	27.05	27.89	3,214,734	+0.48(+1.77%)
Feb 02, 2009	26.71	27.48	26.71	27.40	2,521,449	+0.29(+1.05%)
Jan 30, 2009	27.95	27.95	26.94	27.12	0	-0.89(-3.17%)
Jan 29, 2009	27.95	28.52	27.82	28.01	2,546,171	-0.04(-0.15%)
Jan 28, 2009	28.30	28.32	27.86	28.05	3,204,012	-0.03(-0.11%)
Jan 27, 2009	27.93	28.22	27.81	28.08	2,581,390	+0.33(+1.19%)
Jan 26, 2009	27.45	28.07	27.45	27.75	3,385,838	+0.30(+1.09%)
Jan 23, 2009	27.28	27.54	27.02	27.45	3,915,542	-0.43(-1.54%)
Jan 22, 2009	27.30	27.98	27.26	27.88	5,089,776	-0.12(-0.42%)
Jan 21, 2009	28.19	28.19	27.43	28.00	4,271,080	+0.27(+0.96%)
Jan 20, 2009	27.62	28.36	27.42	27.73	5,905,099	+0.03(+0.11%)
Jan 16, 2009	27.19	27.84	27.19	27.70	0	+1.17(+4.40%)
Jan 15, 2009	26.40	26.55	26.04	26.54	4,427,380	+0.06(+0.23%)
Jan 14, 2009	26.90	26.93	26.31	26.47	3,527,001	-0.78(-2.85%)
Jan 13, 2009	27.13	27.33	26.96	27.25	3,080,342	+0.12(+0.46%)
Jan 12, 2009	27.03	27.21	26.78	27.12	3,830,538	+0.10(+0.37%)
Jan 09, 2009	27.50	27.89	26.89	27.03	3,119,839	-0.52(-1.87%)
Jan 08, 2009	27.53	27.73	26.22	27.54	3,813,437	-0.06(-0.22%)
Jan 07, 2009	27.39	28.00	27.39	27.60	3,870,650	-0.11(-0.40%)
Jan 06, 2009	27.99	28.16	27.53	27.71	3,308,130	-0.09(-0.31%)
Jan 05, 2009	27.90	28.05	27.65	27.80	3,760,507	-0.16(-0.58%)
Jan 02, 2009	27.30	28.16	26.98	27.96	0	+0.74(+2.74%)

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.