Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	27.45	27.77	26.91	27.20	2,655,424	+0.14(+0.52%)
Mar 30, 2009	27.34	27.41	26.65	27.06	6,397,881	-2.16(-7.40%)
Mar 26, 2009	28.46	29.28	28.46	29.23	8,081,786	+1.03(+3.66%)
Mar 25, 2009	28.13	28.88	27.22	28.20	4,132,096	+0.16(+0.55%)
Mar 24, 2009	27.70	28.47	27.46	28.04	4,047,292	-0.08(-0.28%)
Mar 23, 2009	27.51	28.12	27.44	28.12	2,880,122	+1.64(+6.18%)
Mar 20, 2009	27.17	27.17	26.13	26.48	4,972,163	-0.61(-2.26%)
Mar 19, 2009	27.06	27.51	26.81	27.10	3,473,880	+0.95(+3.65%)
Mar 18, 2009	25.00	26.34	24.79	26.14	5,320,340	+0.79(+3.12%)
Mar 17, 2009	24.95	25.42	24.53	25.35	2,044,150	+0.09(+0.34%)
Mar 16, 2009	25.19	26.06	25.13	25.27	1,792,606	+0.18(+0.71%)
Mar 13, 2009	25.27	25.33	24.67	25.09	0	+0.05(+0.19%)
Mar 12, 2009	24.16	25.06	23.82	25.04	2,739,206	+0.66(+2.70%)
Mar 11, 2009	24.23	24.55	23.89	24.38	3,619,765	+0.53(+2.21%)
Mar 10, 2009	23.02	23.97	22.89	23.85	2,058,242	+1.43(+6.36%)
Mar 09, 2009	22.51	23.06	22.25	22.43	3,412,621	-0.24(-1.06%)
Mar 06, 2009	22.77	23.17	22.00	22.67	0	+0.24(+1.07%)
Mar 05, 2009	22.78	23.21	22.17	22.43	1,777,190	-0.98(-4.21%)
Mar 04, 2009	23.16	23.80	23.13	23.41	2,985,180	+1.43(+6.49%)
Mar 02, 2009	23.32	23.43	21.84	21.99	5,799,161	-1.86(-7.80%)
Feb 27, 2009	23.52	24.47	23.36	23.85	0	-0.11(-0.45%)
Feb 26, 2009	24.54	25.02	23.92	23.96	4,308,259	-0.26(-1.06%)
Feb 25, 2009	24.69	25.02	24.12	24.21	4,249,543	-0.49(-1.98%)
Feb 24, 2009	23.92	24.81	23.50	24.70	5,028,276	+1.09(+4.63%)
Feb 23, 2009	25.84	25.85	23.61	23.61	2,002,338	-1.93(-7.56%)
Feb 20, 2009	25.12	25.82	24.85	25.54	2,822,708	+0.02(+0.06%)
Feb 19, 2009	26.16	26.58	25.48	25.52	3,708,624	-0.31(-1.20%)
Feb 18, 2009	26.28	26.33	25.41	25.83	2,759,854	-0.20(-0.77%)
Feb 17, 2009	26.85	26.89	25.96	26.03	2,969,096	-1.64(-5.91%)
Feb 13, 2009	27.89	28.12	27.51	27.67	2,613,715	-0.36(-1.27%)
Feb 12, 2009	27.10	28.03	26.68	28.03	6,608,634	+0.48(+1.75%)
Feb 11, 2009	27.81	28.15	27.00	27.54	4,986,192	+0.12(+0.45%)
Feb 10, 2009	28.86	29.36	27.16	27.42	7,913,320	-1.40(-4.87%)
Feb 09, 2009	28.90	29.58	28.46	28.82	4,512,547	+0.06(+0.22%)
Feb 06, 2009	27.86	29.06	27.86	28.76	5,046,717	+1.12(+4.07%)
Feb 05, 2009	26.75	27.96	26.56	27.64	8,081,606	+0.77(+2.87%)
Feb 04, 2009	26.85	27.62	26.81	26.87	5,405,838	+0.38(+1.43%)
Feb 03, 2009	26.24	26.75	26.08	26.49	3,233,041	+0.44(+1.70%)
Feb 02, 2009	25.93	26.57	25.70	26.05	4,256,632	-0.37(-1.41%)
Jan 30, 2009	27.64	27.74	26.19	26.42	0	-1.12(-4.05%)
Jan 29, 2009	28.15	28.17	27.37	27.54	2,777,954	-0.88(-3.08%)
Jan 28, 2009	27.97	28.77	27.89	28.41	3,553,007	+1.05(+3.85%)
Jan 27, 2009	27.41	27.82	26.97	27.36	2,129,736	+0.28(+1.03%)
Jan 26, 2009	27.58	28.35	26.83	27.08	1,645,753	-0.34(-1.24%)
Jan 23, 2009	26.21	27.95	26.08	27.42	1,494,441	+0.52(+1.93%)
Jan 22, 2009	26.98	27.41	26.41	26.90	2,327,090	-0.63(-2.28%)
Jan 21, 2009	26.85	27.59	26.10	27.53	1,585,848	+1.26(+4.78%)
Jan 20, 2009	27.72	27.86	26.26	26.27	2,217,923	-1.73(-6.17%)
Jan 16, 2009	28.34	28.53	27.10	28.00	2,781,452	+0.43(+1.55%)
Jan 15, 2009	26.94	27.90	25.96	27.58	2,198,625	+0.65(+2.42%)
Jan 14, 2009	27.65	27.80	26.65	26.92	2,124,798	-1.33(-4.72%)
Jan 13, 2009	27.94	28.50	27.68	28.26	1,754,932	+0.18(+0.63%)
Jan 12, 2009	29.20	29.25	27.84	28.08	955,344	-1.44(-4.88%)
Jan 09, 2009	30.42	30.42	29.30	29.52	1,111,724	-0.73(-2.41%)
Jan 08, 2009	29.38	30.26	29.15	30.25	1,179,882	+0.71(+2.41%)
Jan 07, 2009	30.65	30.75	29.38	29.54	1,381,080	-1.74(-5.58%)
Jan 06, 2009	30.79	31.72	30.53	31.28	2,127,666	+0.95(+3.14%)
Jan 05, 2009	29.75	30.84	29.46	30.33	1,266,750	+0.36(+1.22%)
Jan 02, 2009	28.85	30.24	28.74	29.96	0	+1.21(+4.21%)

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.