Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	27.99	27.99	27.40	27.48	6,371,338	-0.18(-0.65%)
Mar 30, 2009	28.26	28.31	27.44	27.66	5,649,583	-2.20(-7.37%)
Mar 26, 2009	28.73	29.88	28.39	29.86	5,336,335	+1.43(+5.03%)
Mar 25, 2009	28.30	28.49	27.56	28.43	4,275,283	+0.20(+0.71%)
Mar 24, 2009	28.30	28.98	28.07	28.23	4,393,534	-0.36(-1.26%)
Mar 23, 2009	27.59	28.61	27.55	28.59	5,047,260	+1.98(+7.44%)
Mar 20, 2009	27.25	27.43	26.25	26.61	5,114,167	-0.26(-0.97%)
Mar 19, 2009	27.97	27.97	26.63	26.87	5,022,424	-0.75(-2.70%)
Mar 18, 2009	27.26	27.86	26.92	27.62	5,957,904	+0.24(+0.86%)
Mar 17, 2009	26.62	27.38	26.49	27.38	4,116,485	+0.73(+2.74%)
Mar 16, 2009	27.16	27.43	26.58	26.65	4,239,181	-0.33(-1.22%)
Mar 13, 2009	26.81	27.07	26.40	26.98	0	+0.25(+0.94%)
Mar 12, 2009	25.40	26.90	25.07	26.73	5,567,283	+1.33(+5.24%)
Mar 11, 2009	25.06	25.64	24.48	25.40	5,539,947	+0.46(+1.84%)
Mar 10, 2009	23.94	25.00	23.66	24.94	5,817,889	+1.47(+6.26%)
Mar 09, 2009	24.03	24.41	23.37	23.47	6,176,412	-1.03(-4.20%)
Mar 06, 2009	24.70	24.90	23.97	24.50	0	-0.15(-0.61%)
Mar 05, 2009	25.10	25.65	24.56	24.65	6,385,244	-1.06(-4.12%)
Mar 04, 2009	25.03	26.09	24.92	25.71	6,048,435	+0.75(+3.00%)
Mar 02, 2009	25.72	26.27	24.90	24.96	7,053,079	-1.32(-5.02%)
Feb 27, 2009	26.14	26.76	26.02	26.28	0	-0.42(-1.57%)
Feb 26, 2009	27.96	28.17	26.69	26.70	5,206,340	-1.03(-3.71%)
Feb 25, 2009	27.90	28.36	27.60	27.73	6,875,408	-0.37(-1.32%)
Feb 24, 2009	27.63	28.36	27.63	28.10	6,871,251	+0.65(+2.37%)
Feb 23, 2009	28.59	28.59	27.35	27.45	5,894,504	-0.68(-2.42%)
Feb 20, 2009	28.16	28.49	27.68	28.13	6,082,769	-0.50(-1.75%)
Feb 19, 2009	29.06	29.64	28.49	28.63	4,011,179	-0.31(-1.07%)
Feb 18, 2009	28.89	29.17	28.44	28.94	5,111,684	+0.31(+1.08%)
Feb 17, 2009	28.07	29.00	27.56	28.63	5,120,587	-0.51(-1.75%)
Feb 13, 2009	29.39	29.71	29.10	29.14	3,278,878	-0.34(-1.15%)
Feb 12, 2009	28.10	29.61	28.10	29.48	5,062,862	+0.51(+1.76%)
Feb 11, 2009	29.12	29.21	28.46	28.97	3,149,352	+0.07(+0.24%)
Feb 10, 2009	29.94	30.29	28.72	28.90	4,195,098	-1.39(-4.59%)
Feb 09, 2009	30.12	30.45	29.32	30.29	3,383,926	+0.21(+0.70%)
Feb 06, 2009	29.28	30.29	29.17	30.08	4,646,165	+0.79(+2.70%)
Feb 05, 2009	28.03	29.40	27.70	29.29	6,214,294	+1.19(+4.23%)
Feb 04, 2009	27.61	29.20	27.61	28.10	5,393,491	-0.17(-0.60%)
Feb 03, 2009	27.67	28.48	27.31	28.27	5,722,053	+0.70(+2.54%)
Feb 02, 2009	28.22	28.25	27.45	27.57	6,769,608	-1.05(-3.67%)
Jan 30, 2009	29.62	29.63	28.40	28.62	0	-0.93(-3.15%)
Jan 29, 2009	29.93	30.30	29.45	29.55	3,682,694	-0.67(-2.22%)
Jan 28, 2009	29.68	30.47	29.36	30.22	4,367,161	+1.10(+3.78%)
Jan 27, 2009	28.78	29.29	28.52	29.12	2,893,903	+0.50(+1.75%)
Jan 26, 2009	29.15	29.25	27.62	28.62	7,418,681	-0.46(-1.58%)
Jan 23, 2009	29.50	29.58	28.54	29.08	3,510,599	-0.60(-2.02%)
Jan 22, 2009	29.07	30.32	28.70	29.68	3,927,826	+0.56(+1.92%)
Jan 21, 2009	29.13	29.33	28.28	29.12	4,110,757	+0.46(+1.61%)
Jan 20, 2009	29.76	30.00	28.59	28.66	4,293,123	-1.25(-4.18%)
Jan 16, 2009	29.92	30.15	29.13	29.91	3,158,809	+0.36(+1.22%)
Jan 15, 2009	28.62	30.00	28.28	29.55	4,013,792	+0.85(+2.96%)
Jan 14, 2009	29.36	29.36	28.32	28.70	3,802,438	-1.19(-3.98%)
Jan 13, 2009	30.52	30.90	29.65	29.89	3,482,947	-0.63(-2.06%)
Jan 12, 2009	30.49	30.93	30.17	30.52	3,635,238	-0.10(-0.33%)
Jan 09, 2009	31.48	31.50	30.55	30.62	3,375,417	-0.87(-2.76%)
Jan 08, 2009	31.33	31.55	30.73	31.49	3,664,786	-0.15(-0.47%)
Jan 07, 2009	32.28	32.62	31.41	31.64	3,844,090	-1.17(-3.57%)
Jan 06, 2009	32.85	33.44	32.54	32.81	3,568,897	-0.06(-0.18%)
Jan 05, 2009	32.02	33.00	31.81	32.87	4,798,363	+0.87(+2.72%)
Jan 02, 2009	31.82	32.13	31.42	32.00	0	+0.50(+1.59%)

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.