Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	25.40	25.72	24.93	25.27	125,712	+0.21(+0.84%)
Mar 30, 2009	25.87	26.87	24.60	25.06	143,298	-1.38(-5.24%)
Mar 26, 2009	25.85	26.53	25.77	26.45	103,477	+1.04(+4.10%)
Mar 25, 2009	25.39	25.95	24.65	25.40	69,632	+0.24(+0.93%)
Mar 24, 2009	25.30	25.61	25.11	25.17	70,519	-0.33(-1.28%)
Mar 23, 2009	24.72	25.50	24.68	25.50	66,004	+1.66(+6.97%)
Mar 20, 2009	24.48	24.54	23.53	23.84	145,143	-0.52(-2.14%)
Mar 19, 2009	24.82	24.82	24.23	24.36	110,642	-0.21(-0.85%)
Mar 18, 2009	23.73	24.88	23.66	24.57	162,311	+0.74(+3.10%)
Mar 17, 2009	22.85	23.83	22.85	23.83	107,018	+1.04(+4.57%)
Mar 16, 2009	23.47	23.47	22.74	22.79	85,275	-0.40(-1.74%)
Mar 13, 2009	23.16	23.37	22.77	23.19	0	+0.18(+0.77%)
Mar 12, 2009	22.06	23.11	21.85	23.01	175,487	+0.93(+4.22%)
Mar 11, 2009	22.03	22.38	21.89	22.08	60,872	+0.27(+1.23%)
Mar 10, 2009	20.74	21.89	20.74	21.81	190,977	+1.44(+7.09%)
Mar 09, 2009	20.33	21.06	20.29	20.37	248,986	-0.29(-1.38%)
Mar 06, 2009	20.98	21.06	20.16	20.65	0	-0.19(-0.93%)
Mar 05, 2009	21.36	21.64	20.69	20.85	82,687	-0.92(-4.24%)
Mar 04, 2009	21.55	22.11	21.42	21.77	100,313	+0.22(+1.01%)
Mar 02, 2009	22.07	22.27	21.49	21.55	97,200	-0.91(-4.07%)
Feb 27, 2009	22.13	22.82	22.12	22.47	0	-0.03(-0.11%)
Feb 26, 2009	22.96	23.26	22.44	22.49	186,835	-0.44(-1.94%)
Feb 25, 2009	23.03	23.40	22.54	22.94	299,834	-0.22(-0.94%)
Feb 24, 2009	22.38	23.34	22.33	23.16	204,750	+0.99(+4.47%)
Feb 23, 2009	22.96	23.01	22.09	22.17	162,704	-0.60(-2.62%)
Feb 20, 2009	22.40	23.02	22.28	22.76	371,404	-0.12(-0.51%)
Feb 19, 2009	23.34	23.60	22.81	22.88	194,821	-0.18(-0.76%)
Feb 18, 2009	23.45	23.45	22.82	23.05	370,904	-0.26(-1.12%)
Feb 17, 2009	23.32	23.58	23.08	23.32	261,945	-0.86(-3.58%)
Feb 13, 2009	24.45	24.61	19.48	24.18	1,583,587	-0.31(-1.27%)
Feb 12, 2009	23.94	24.51	23.67	24.49	367,316	+0.10(+0.41%)
Feb 11, 2009	24.43	24.63	24.11	24.39	293,400	+0.04(+0.17%)
Feb 10, 2009	25.20	25.47	24.18	24.35	410,572	-1.12(-4.42%)
Feb 09, 2009	25.56	25.62	25.14	25.47	121,484	-0.06(-0.23%)
Feb 06, 2009	24.81	25.82	24.81	25.53	163,731	+0.76(+3.08%)
Feb 05, 2009	24.15	24.96	24.12	24.77	263,529	+0.42(+1.72%)
Feb 04, 2009	24.72	25.09	24.27	24.35	105,820	-0.55(-2.19%)
Feb 03, 2009	24.42	25.03	24.08	24.89	56,596	+0.63(+2.59%)
Feb 02, 2009	23.96	24.45	23.96	24.26	39,748	-0.03(-0.14%)
Jan 30, 2009	25.30	25.34	24.24	24.30	0	-0.81(-3.21%)
Jan 29, 2009	25.78	25.78	25.08	25.10	46,868	-1.00(-3.83%)
Jan 28, 2009	25.84	26.28	25.68	26.10	77,242	+0.98(+3.91%)
Jan 27, 2009	25.14	25.42	24.90	25.12	133,799	+0.10(+0.40%)
Jan 26, 2009	24.90	25.57	24.71	25.02	196,251	+0.11(+0.44%)
Jan 23, 2009	24.30	25.21	24.17	24.91	129,592	-0.03(-0.13%)
Jan 22, 2009	24.71	25.44	24.47	24.94	175,359	-0.30(-1.20%)
Jan 21, 2009	24.80	25.25	24.19	25.25	183,500	+0.85(+3.47%)
Jan 20, 2009	25.71	25.75	24.34	24.40	141,178	-1.64(-6.29%)
Jan 16, 2009	26.06	26.11	25.24	26.03	176,710	+0.38(+1.47%)
Jan 15, 2009	25.04	26.03	24.50	25.66	321,502	+0.54(+2.14%)
Jan 14, 2009	25.54	25.58	24.90	25.12	62,698	-0.95(-3.64%)
Jan 13, 2009	26.28	26.54	25.78	26.07	131,159	-0.29(-1.08%)
Jan 12, 2009	27.07	27.07	26.23	26.35	58,449	-0.72(-2.67%)
Jan 09, 2009	27.96	27.96	27.08	27.08	79,181	-0.83(-2.98%)
Jan 08, 2009	27.61	27.91	27.21	27.91	69,756	+0.18(+0.64%)
Jan 07, 2009	28.12	28.12	27.50	27.73	68,644	-0.94(-3.28%)
Jan 06, 2009	28.50	28.91	28.32	28.67	145,055	+0.45(+1.61%)
Jan 05, 2009	28.07	28.33	27.77	28.22	86,139	+0.04(+0.15%)
Jan 02, 2009	27.06	28.30	26.99	28.17	0	+1.12(+4.13%)

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.