Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	29.85	30.27	29.50	29.58	67,432	+0.08(+0.28%)
Mar 30, 2009	29.76	29.78	29.10	29.50	122,060	-1.58(-5.07%)
Mar 26, 2009	30.48	31.11	30.31	31.08	302,715	+1.06(+3.53%)
Mar 25, 2009	29.92	30.59	29.18	30.02	414,882	+0.24(+0.82%)
Mar 24, 2009	30.02	30.30	29.77	29.77	685,321	-0.62(-2.06%)
Mar 23, 2009	29.58	30.40	29.54	30.40	294,179	+1.79(+6.27%)
Mar 20, 2009	29.55	29.61	28.46	28.60	374,193	-0.84(-2.86%)
Mar 19, 2009	29.96	29.96	29.39	29.45	623,310	-0.02(-0.06%)
Mar 18, 2009	28.79	29.83	28.42	29.46	316,309	+0.62(+2.17%)
Mar 17, 2009	28.02	28.84	27.75	28.84	171,822	+0.85(+3.05%)
Mar 16, 2009	28.56	28.67	27.94	27.99	209,184	-0.32(-1.13%)
Mar 13, 2009	28.40	28.41	27.88	28.30	0	+0.13(+0.45%)
Mar 12, 2009	27.13	28.26	26.76	28.18	186,324	+1.14(+4.22%)
Mar 11, 2009	27.17	27.51	26.75	27.04	309,101	+0.14(+0.50%)
Mar 10, 2009	25.87	26.91	25.87	26.90	188,243	+1.55(+6.11%)
Mar 09, 2009	25.40	26.11	25.25	25.35	279,317	-0.33(-1.27%)
Mar 06, 2009	25.88	26.26	25.05	25.68	0	-0.03(-0.11%)
Mar 05, 2009	26.19	26.48	25.67	25.71	188,270	-1.01(-3.76%)
Mar 04, 2009	26.22	27.14	26.09	26.71	214,932	+0.98(+3.80%)
Mar 02, 2009	26.68	26.82	25.66	25.73	235,523	-1.61(-5.89%)
Feb 27, 2009	27.21	27.92	27.03	27.34	0	-0.24(-0.85%)
Feb 26, 2009	28.49	28.55	27.57	27.58	371,884	-0.48(-1.71%)
Feb 25, 2009	28.23	28.59	27.67	28.06	417,047	-0.23(-0.80%)
Feb 24, 2009	27.46	28.47	27.31	28.29	305,970	+1.06(+3.89%)
Feb 23, 2009	28.61	28.67	27.18	27.23	352,626	-1.18(-4.14%)
Feb 20, 2009	28.08	28.74	27.81	28.40	774,242	-0.15(-0.54%)
Feb 19, 2009	29.20	29.45	28.50	28.56	572,124	-0.36(-1.25%)
Feb 18, 2009	29.37	29.39	28.55	28.92	765,601	-0.14(-0.47%)
Feb 17, 2009	29.41	29.55	29.02	29.06	949,332	-1.48(-4.83%)
Feb 13, 2009	30.64	30.97	30.42	30.53	588,789	-0.09(-0.30%)
Feb 12, 2009	29.80	30.64	29.56	30.62	1,295,837	+0.31(+1.02%)
Feb 11, 2009	30.56	30.78	29.86	30.31	875,808	-0.08(-0.27%)
Feb 10, 2009	31.36	31.83	30.18	30.40	1,080,945	-1.19(-3.76%)
Feb 09, 2009	31.57	31.96	31.33	31.58	407,135	-0.03(-0.09%)
Feb 06, 2009	30.76	31.71	30.69	31.61	1,998,020	+0.96(+3.13%)
Feb 05, 2009	29.78	30.90	29.70	30.65	683,185	+0.62(+2.08%)
Feb 04, 2009	30.12	30.64	29.91	30.02	351,558	+0.05(+0.18%)
Feb 03, 2009	29.55	30.12	29.23	29.97	327,910	+0.54(+1.85%)
Feb 02, 2009	29.06	29.59	28.92	29.43	370,169	-0.07(-0.25%)
Jan 30, 2009	30.38	30.50	29.32	29.50	0	-0.63(-2.10%)
Jan 29, 2009	30.70	30.70	30.03	30.13	455,921	-0.90(-2.89%)
Jan 28, 2009	30.70	31.21	30.51	31.03	470,073	+0.98(+3.25%)
Jan 27, 2009	29.93	30.20	29.56	30.05	402,572	+0.40(+1.34%)
Jan 26, 2009	29.44	30.25	29.27	29.65	581,400	+0.23(+0.77%)
Jan 23, 2009	28.46	29.82	28.37	29.43	857,151	+0.30(+1.03%)
Jan 22, 2009	29.01	29.64	28.63	29.13	852,347	-0.56(-1.89%)
Jan 21, 2009	29.01	29.73	28.38	29.69	545,178	+1.11(+3.90%)
Jan 20, 2009	30.06	30.12	28.53	28.58	1,011,906	-1.72(-5.67%)
Jan 16, 2009	30.26	30.52	29.38	30.29	602,140	+0.48(+1.60%)
Jan 15, 2009	29.26	30.13	28.57	29.82	808,152	+0.56(+1.92%)
Jan 14, 2009	29.91	29.91	29.07	29.26	1,181,577	-1.17(-3.84%)
Jan 13, 2009	30.16	30.60	29.94	30.42	945,284	+0.24(+0.79%)
Jan 12, 2009	31.08	31.08	30.01	30.19	542,328	-0.87(-2.80%)
Jan 09, 2009	31.84	31.84	30.81	31.06	740,543	-0.72(-2.28%)
Jan 08, 2009	31.38	31.84	31.09	31.78	1,646,385	+0.23(+0.72%)
Jan 07, 2009	32.07	32.10	31.36	31.56	562,625	-1.10(-3.38%)
Jan 06, 2009	32.47	32.91	32.24	32.66	573,528	+0.35(+1.09%)
Jan 05, 2009	31.86	32.54	31.61	32.31	460,303	+0.25(+0.79%)
Jan 02, 2009	30.98	32.23	30.72	32.05	0	+1.36(+4.42%)

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.