Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	27.37	28.02	27.21	27.50	2,205,276	+0.55(+2.02%)
Mar 30, 2009	26.87	27.08	26.53	26.95	2,398,337	-2.48(-8.42%)
Mar 26, 2009	28.70	29.71	28.51	29.43	2,213,348	+0.58(+2.00%)
Mar 25, 2009	29.05	29.53	28.33	28.86	2,842,072	+0.24(+0.84%)
Mar 24, 2009	29.03	29.27	28.47	28.61	2,284,921	-0.63(-2.16%)
Mar 23, 2009	28.76	29.25	28.75	29.25	3,818,709	+1.12(+3.99%)
Mar 20, 2009	29.11	29.24	27.94	28.12	4,677,534	-1.36(-4.62%)
Mar 19, 2009	29.46	29.64	29.21	29.49	6,130,078	+1.23(+4.36%)
Mar 18, 2009	27.05	28.55	26.92	28.26	3,711,959	+1.23(+4.56%)
Mar 17, 2009	26.46	27.06	26.21	27.02	3,262,207	+0.80(+3.06%)
Mar 16, 2009	26.85	26.98	26.16	26.22	3,654,959	+0.10(+0.39%)
Mar 13, 2009	25.94	26.28	25.73	26.12	0	-0.14(-0.53%)
Mar 12, 2009	26.05	26.35	25.68	26.26	5,856,827	-0.04(-0.15%)
Mar 11, 2009	26.43	26.76	26.07	26.30	4,893,478	+0.04(+0.15%)
Mar 10, 2009	25.84	26.73	25.80	26.26	3,761,153	+1.50(+6.04%)
Mar 09, 2009	24.26	25.40	24.26	24.76	3,372,725	-0.02(-0.09%)
Mar 06, 2009	25.22	25.33	24.33	24.79	0	-0.22(-0.87%)
Mar 05, 2009	25.35	25.75	24.89	25.01	1,647,113	-0.79(-3.08%)
Mar 04, 2009	25.50	26.05	25.02	25.80	2,711,003	+1.11(+4.48%)
Mar 02, 2009	24.96	25.22	24.66	24.69	2,474,686	-0.35(-1.40%)
Feb 27, 2009	24.91	25.57	24.68	25.05	0	-0.20(-0.80%)
Feb 26, 2009	25.95	26.04	25.20	25.25	2,708,474	-0.91(-3.49%)
Feb 25, 2009	26.34	26.40	25.53	26.16	2,513,649	-0.54(-2.01%)
Feb 24, 2009	25.89	26.85	25.76	26.70	2,481,854	+1.06(+4.13%)
Feb 23, 2009	26.52	26.53	25.50	25.64	2,445,706	-0.50(-1.91%)
Feb 20, 2009	25.31	26.35	25.31	26.14	0	-0.40(-1.50%)
Feb 19, 2009	27.18	27.35	26.45	26.53	3,624,440	-0.83(-3.02%)
Feb 18, 2009	27.43	27.66	27.04	27.36	3,204,331	-0.34(-1.21%)
Feb 17, 2009	27.93	28.10	27.52	27.69	2,907,724	-1.23(-4.26%)
Feb 13, 2009	28.69	29.05	28.49	28.93	0	+0.16(+0.57%)
Feb 12, 2009	28.29	28.76	27.90	28.76	3,315,401	-0.19(-0.65%)
Feb 11, 2009	29.18	29.30	28.53	28.95	2,013,731	+0.19(+0.68%)
Feb 10, 2009	29.56	29.81	28.58	28.75	3,060,691	-1.33(-4.43%)
Feb 09, 2009	30.21	30.42	29.95	30.09	2,453,410	+0.29(+0.97%)
Feb 06, 2009	29.18	29.99	29.18	29.80	0	+0.54(+1.84%)
Feb 05, 2009	28.86	29.46	28.34	29.26	4,608,860	+1.08(+3.84%)
Feb 04, 2009	28.33	29.02	27.90	28.18	3,240,672	-0.30(-1.04%)
Feb 03, 2009	27.99	28.65	27.74	28.47	2,347,102	+0.73(+2.64%)
Feb 02, 2009	27.30	27.86	27.30	27.74	2,416,494	+0.17(+0.62%)
Jan 30, 2009	28.36	28.40	27.28	27.57	0	-0.44(-1.59%)
Jan 29, 2009	28.41	28.44	27.89	28.01	5,619,806	-0.25(-0.88%)
Jan 28, 2009	28.79	28.86	28.01	28.26	6,105,299	+1.19(+4.40%)
Jan 27, 2009	26.85	27.18	26.57	27.07	3,030,399	+0.53(+2.00%)
Jan 26, 2009	26.01	27.02	26.01	26.54	2,500,296	+0.23(+0.86%)
Jan 23, 2009	25.75	26.70	25.58	26.32	0	-1.04(-3.82%)
Jan 22, 2009	26.95	27.69	26.86	27.36	5,336,526	+0.06(+0.23%)
Jan 21, 2009	26.81	27.39	26.45	27.30	4,681,220	+1.35(+5.20%)
Jan 20, 2009	26.11	26.62	25.86	25.95	5,065,575	-1.78(-6.43%)
Jan 16, 2009	28.12	28.23	27.37	27.73	0	+0.77(+2.86%)
Jan 15, 2009	26.56	27.27	26.11	26.96	3,879,877	+0.24(+0.90%)
Jan 14, 2009	27.21	27.45	26.27	26.72	4,878,541	-1.56(-5.51%)
Jan 13, 2009	27.91	28.56	27.74	28.28	4,088,987	+0.76(+2.75%)
Jan 12, 2009	28.58	28.65	27.35	27.52	5,398,598	-1.22(-4.23%)
Jan 09, 2009	28.86	29.11	28.54	28.74	3,711,558	-0.58(-1.97%)
Jan 08, 2009	28.63	29.35	28.21	29.32	4,004,237	+0.85(+2.98%)
Jan 07, 2009	28.58	28.71	28.19	28.47	4,741,041	+0.24(+0.86%)
Jan 06, 2009	27.77	28.51	27.50	28.22	4,046,517	+0.41(+1.48%)
Jan 05, 2009	27.58	28.08	27.55	27.81	2,605,408	-0.72(-2.54%)
Jan 02, 2009	27.78	28.61	27.75	28.54	0	+0.31(+1.10%)

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.