Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	23.24	24.67	22.77	23.69	70,810	+0.75(+3.26%)
Mar 30, 2009	23.69	23.77	22.74	22.94	59,924	-2.69(-10.50%)
Mar 26, 2009	25.20	25.71	24.04	25.63	100,631	+0.46(+1.84%)
Mar 25, 2009	24.18	25.57	23.40	25.17	70,135	+1.12(+4.68%)
Mar 24, 2009	24.96	25.22	23.63	24.04	64,952	-1.63(-6.36%)
Mar 23, 2009	24.62	25.68	24.44	25.68	124,862	+2.84(+12.46%)
Mar 20, 2009	24.43	24.63	22.71	22.83	92,034	-1.31(-5.41%)
Mar 19, 2009	25.19	25.21	23.69	24.14	39,199	-0.53(-2.15%)
Mar 18, 2009	22.99	25.47	22.79	24.67	86,590	+1.42(+6.12%)
Mar 17, 2009	21.56	23.24	21.50	23.24	72,236	+1.60(+7.41%)
Mar 16, 2009	22.95	23.07	21.41	21.64	70,551	-1.20(-5.27%)
Mar 13, 2009	22.99	23.57	22.00	22.85	0	+0.07(+0.32%)
Mar 12, 2009	20.42	23.30	19.83	22.77	82,304	+2.29(+11.19%)
Mar 11, 2009	20.55	21.28	20.15	20.48	43,979	-0.01(-0.04%)
Mar 10, 2009	19.95	20.53	19.49	20.49	90,821	+1.14(+5.89%)
Mar 09, 2009	19.04	19.73	18.86	19.35	91,041	+0.04(+0.19%)
Mar 06, 2009	19.52	19.66	18.23	19.31	0	+0.04(+0.19%)
Mar 05, 2009	20.57	21.16	19.24	19.28	120,618	-1.84(-8.69%)
Mar 04, 2009	21.36	21.58	20.65	21.11	128,857	+0.12(+0.55%)
Mar 02, 2009	20.45	21.38	20.31	21.00	193,951	-0.04(-0.21%)
Feb 27, 2009	21.04	21.34	21.02	21.04	0	-0.12(-0.58%)
Feb 26, 2009	21.59	22.06	21.00	21.16	60,536	-0.25(-1.19%)
Feb 25, 2009	21.88	22.35	20.82	21.42	57,297	-0.79(-3.56%)
Feb 24, 2009	21.38	22.43	21.04	22.21	82,158	+1.17(+5.55%)
Feb 23, 2009	21.88	21.88	20.79	21.04	93,581	-0.72(-3.30%)
Feb 20, 2009	21.02	22.13	20.91	21.76	110,597	+0.34(+1.59%)
Feb 19, 2009	22.48	23.03	21.40	21.42	152,172	-0.78(-3.53%)
Feb 18, 2009	24.55	24.55	21.93	22.20	134,379	-2.44(-9.89%)
Feb 17, 2009	24.86	26.10	22.85	24.64	152,507	-1.63(-6.21%)
Feb 13, 2009	25.44	26.39	24.86	26.27	163,001	+0.98(+3.87%)
Feb 12, 2009	24.66	25.39	23.83	25.29	90,792	+0.61(+2.47%)
Feb 11, 2009	24.46	25.14	23.91	24.68	42,124	+0.45(+1.86%)
Feb 10, 2009	25.44	25.44	24.23	24.23	66,630	-1.34(-5.25%)
Feb 09, 2009	25.24	25.68	25.15	25.57	114,284	+0.13(+0.51%)
Feb 06, 2009	24.91	25.79	24.91	25.44	56,892	+0.42(+1.68%)
Feb 05, 2009	24.54	25.76	24.54	25.02	88,186	+0.13(+0.52%)
Feb 04, 2009	24.36	25.10	24.26	24.89	52,723	+0.61(+2.51%)
Feb 03, 2009	24.52	24.67	23.94	24.28	36,976	+0.09(+0.36%)
Feb 02, 2009	22.32	24.55	22.32	24.20	80,208	+1.53(+6.75%)
Jan 30, 2009	22.79	23.58	22.22	22.66	0	+0.09(+0.42%)
Jan 29, 2009	24.32	24.90	22.35	22.57	62,535	-2.05(-8.31%)
Jan 28, 2009	23.35	25.12	23.35	24.62	55,972	+1.73(+7.58%)
Jan 27, 2009	22.90	23.67	22.60	22.88	36,966	+0.29(+1.28%)
Jan 26, 2009	21.82	23.51	21.47	22.59	46,040	+0.70(+3.22%)
Jan 23, 2009	20.82	22.17	20.82	21.89	52,169	+0.57(+2.69%)
Jan 22, 2009	21.87	22.13	20.93	21.32	91,613	-1.07(-4.80%)
Jan 21, 2009	21.31	22.40	20.65	22.39	103,789	+1.39(+6.60%)
Jan 20, 2009	21.13	21.52	20.38	21.00	197,306	-0.44(-2.06%)
Jan 16, 2009	21.32	21.95	21.01	21.45	79,573	+0.09(+0.41%)
Jan 15, 2009	21.04	22.00	20.86	21.36	151,472	+0.31(+1.48%)
Jan 14, 2009	21.04	21.66	20.68	21.05	134,933	-0.26(-1.23%)
Jan 13, 2009	21.04	22.40	20.89	21.31	117,684	+0.26(+1.24%)
Jan 12, 2009	21.04	21.50	21.02	21.05	97,629	-0.08(-0.38%)
Jan 09, 2009	21.78	22.45	21.05	21.13	91,242	-0.54(-2.51%)
Jan 08, 2009	21.00	21.76	20.99	21.67	118,830	+0.46(+2.19%)
Jan 07, 2009	22.13	22.32	21.02	21.21	111,172	-1.54(-6.76%)
Jan 06, 2009	22.47	23.14	21.82	22.74	93,781	+0.62(+2.82%)
Jan 05, 2009	21.15	22.68	20.95	22.12	105,930	+1.04(+4.92%)
Jan 02, 2009	19.96	21.48	19.59	21.08	0	+1.26(+6.37%)

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.