Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	25.37	25.75	25.21	25.21	126,250	+0.14(+0.54%)
Mar 30, 2009	25.30	25.30	24.82	25.08	90,902	-1.12(-4.29%)
Mar 26, 2009	25.86	26.26	25.82	26.20	69,244	+0.57(+2.24%)
Mar 25, 2009	25.58	25.92	25.01	25.63	234,462	+0.19(+0.75%)
Mar 24, 2009	25.60	25.83	25.43	25.44	286,893	-0.40(-1.56%)
Mar 23, 2009	25.20	25.84	25.20	25.84	490,129	+1.48(+6.08%)
Mar 20, 2009	24.74	24.91	24.32	24.36	194,861	-0.36(-1.46%)
Mar 19, 2009	25.19	25.19	24.64	24.72	910,971	-0.04(-0.17%)
Mar 18, 2009	24.44	25.19	24.27	24.76	107,890	+0.17(+0.68%)
Mar 17, 2009	23.99	24.59	23.90	24.59	25,020	+0.70(+2.92%)
Mar 16, 2009	24.20	24.43	23.89	23.90	155,204	-0.12(-0.52%)
Mar 13, 2009	24.00	24.03	23.68	24.02	0	+0.13(+0.55%)
Mar 12, 2009	23.11	23.92	22.95	23.89	59,591	+0.72(+3.09%)
Mar 11, 2009	23.16	23.35	22.95	23.17	105,843	+0.20(+0.88%)
Mar 10, 2009	22.20	22.99	22.17	22.97	79,385	+1.08(+4.92%)
Mar 09, 2009	21.94	22.39	21.79	21.89	93,675	-0.28(-1.26%)
Mar 06, 2009	22.41	22.58	21.67	22.17	0	-0.06(-0.26%)
Mar 05, 2009	22.49	22.74	22.18	22.23	62,048	-0.78(-3.40%)
Mar 04, 2009	22.69	23.33	22.64	23.01	86,338	+0.50(+2.21%)
Mar 02, 2009	23.06	23.16	22.45	22.51	128,761	-0.87(-3.71%)
Feb 27, 2009	23.39	23.76	23.31	23.38	0	-0.36(-1.52%)
Feb 26, 2009	24.48	24.48	23.74	23.74	128,464	-0.44(-1.81%)
Feb 25, 2009	24.38	24.63	23.96	24.18	108,782	-0.27(-1.10%)
Feb 24, 2009	23.91	24.58	23.81	24.45	135,569	+0.70(+2.94%)
Feb 23, 2009	24.85	24.85	23.75	23.75	66,437	-0.93(-3.78%)
Feb 20, 2009	24.47	24.86	24.32	24.69	157,961	-0.10(-0.41%)
Feb 19, 2009	25.24	25.29	24.74	24.79	1,139,247	-0.26(-1.04%)
Feb 18, 2009	25.12	25.19	24.80	25.05	263,786	+0.08(+0.34%)
Feb 17, 2009	25.16	25.28	24.87	24.96	971,608	-0.93(-3.61%)
Feb 13, 2009	25.98	26.15	25.81	25.90	123,307	-0.09(-0.36%)
Feb 12, 2009	25.54	26.04	25.34	25.99	121,435	+0.08(+0.33%)
Feb 11, 2009	25.86	26.00	25.59	25.91	126,192	+0.13(+0.52%)
Feb 10, 2009	26.55	26.77	25.63	25.77	126,935	-1.01(-3.77%)
Feb 09, 2009	26.76	26.89	26.56	26.78	837,778	-0.02(-0.06%)
Feb 06, 2009	26.27	26.87	26.19	26.80	3,079,187	+0.62(+2.38%)
Feb 05, 2009	25.52	26.34	25.48	26.18	82,458	+0.42(+1.63%)
Feb 04, 2009	25.86	26.21	25.65	25.76	101,699	-0.05(-0.20%)
Feb 03, 2009	25.41	25.87	25.15	25.81	125,450	+0.55(+2.17%)
Feb 02, 2009	24.93	25.41	24.93	25.26	95,049	+0.03(+0.13%)
Jan 30, 2009	25.88	25.92	25.16	25.23	0	-0.58(-2.25%)
Jan 29, 2009	26.13	26.19	25.77	25.81	185,210	-0.60(-2.26%)
Jan 28, 2009	26.12	26.61	26.10	26.40	153,090	+0.65(+2.52%)
Jan 27, 2009	25.64	25.86	25.49	25.76	260,994	+0.29(+1.12%)
Jan 26, 2009	25.41	25.89	25.24	25.47	172,696	+0.19(+0.77%)
Jan 23, 2009	24.77	25.59	24.69	25.28	418,657	+0.05(+0.20%)
Jan 22, 2009	25.02	25.54	24.84	25.23	345,240	-0.29(-1.15%)
Jan 21, 2009	24.99	25.52	24.64	25.52	191,957	+0.96(+3.91%)
Jan 20, 2009	25.59	25.63	24.55	24.56	432,768	-1.12(-4.36%)
Jan 16, 2009	25.71	25.94	25.20	25.68	341,923	+0.29(+1.13%)
Jan 15, 2009	25.26	25.60	24.76	25.39	1,373,476	+0.05(+0.20%)
Jan 14, 2009	25.57	25.70	25.15	25.34	3,059,293	-0.72(-2.78%)
Jan 13, 2009	25.91	26.21	25.81	26.07	998,184	+0.07(+0.28%)
Jan 12, 2009	26.40	26.40	25.85	25.99	213,833	-0.45(-1.71%)
Jan 09, 2009	27.07	27.07	26.42	26.45	284,180	-0.57(-2.12%)
Jan 08, 2009	26.91	27.03	26.55	27.02	8,568,837	+0.05(+0.19%)
Jan 07, 2009	27.18	27.34	26.82	26.97	98,795	-0.61(-2.20%)
Jan 06, 2009	27.61	27.82	27.39	27.57	184,475	+0.23(+0.83%)
Jan 05, 2009	27.19	27.55	27.06	27.35	412,058	+0.01(+0.03%)
Jan 02, 2009	26.50	27.41	26.48	27.34	0	+0.82(+3.08%)

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.