Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	39.85	40.02	39.10	39.30	71,253,832	-0.31(-0.77%)
Mar 30, 2009	39.56	39.73	39.00	39.61	55,809,576	-1.50(-3.65%)
Mar 26, 2009	40.79	41.26	40.30	41.11	65,374,880	+0.62(+1.52%)
Mar 25, 2009	40.23	41.08	39.69	40.49	63,654,680	+0.45(+1.12%)
Mar 24, 2009	40.17	40.80	39.91	40.04	55,643,512	-0.66(-1.63%)
Mar 23, 2009	39.77	40.87	39.59	40.71	89,661,400	+2.56(+6.72%)
Mar 20, 2009	39.62	40.08	37.90	38.14	116,541,184	-1.57(-3.95%)
Mar 19, 2009	40.63	40.65	39.21	39.71	66,863,968	-0.21(-0.52%)
Mar 18, 2009	39.54	40.40	38.59	39.92	72,577,696	+0.05(+0.12%)
Mar 17, 2009	38.56	39.92	38.30	39.88	53,432,712	+1.22(+3.17%)
Mar 16, 2009	38.69	39.38	38.42	38.65	58,204,684	-0.13(-0.34%)
Mar 13, 2009	38.89	39.03	38.31	38.79	0	+0.03(+0.07%)
Mar 12, 2009	38.10	38.95	37.93	38.76	70,051,192	+0.80(+2.10%)
Mar 11, 2009	38.89	39.22	37.72	37.96	64,916,520	-0.94(-2.40%)
Mar 10, 2009	37.86	38.95	37.71	38.89	89,528,696	+1.63(+4.37%)
Mar 09, 2009	36.29	38.08	36.29	37.27	74,028,976	+0.31(+0.84%)
Mar 06, 2009	36.35	37.28	35.70	36.96	0	+1.04(+2.91%)
Mar 05, 2009	37.04	37.27	35.86	35.91	87,057,728	-2.00(-5.27%)
Mar 04, 2009	37.84	38.40	37.39	37.91	89,258,624	+0.15(+0.40%)
Mar 02, 2009	38.67	38.92	37.67	37.76	94,995,088	-1.43(-3.65%)
Feb 27, 2009	40.28	40.53	39.19	39.19	0	-1.81(-4.41%)
Feb 26, 2009	41.42	42.41	40.90	41.00	64,475,664	-0.59(-1.42%)
Feb 25, 2009	41.21	42.42	40.69	41.58	96,109,384	-0.02(-0.06%)
Feb 24, 2009	40.24	41.72	40.20	41.61	84,704,008	+1.61(+4.03%)
Feb 23, 2009	41.70	42.02	39.86	40.00	69,851,800	-1.11(-2.71%)
Feb 20, 2009	40.94	41.68	40.52	41.11	74,176,744	-0.54(-1.29%)
Feb 19, 2009	41.48	42.11	41.42	41.65	54,115,564	+0.13(+0.31%)
Feb 18, 2009	41.27	41.89	41.13	41.52	59,479,472	+0.38(+0.93%)
Feb 17, 2009	41.97	42.08	41.07	41.14	72,497,960	-1.91(-4.44%)
Feb 13, 2009	43.28	43.62	42.96	43.05	52,651,368	-0.36(-0.84%)
Feb 12, 2009	42.46	43.43	41.96	43.41	74,255,904	+0.37(+0.86%)
Feb 11, 2009	44.22	44.31	42.48	43.04	82,991,696	-0.90(-2.05%)
Feb 10, 2009	45.76	45.94	43.69	43.94	75,951,640	-1.93(-4.20%)
Feb 09, 2009	46.40	46.46	45.42	45.87	48,103,208	-0.50(-1.07%)
Feb 06, 2009	45.49	46.46	45.42	46.37	63,075,028	+0.32(+0.70%)
Feb 05, 2009	44.77	46.13	44.11	46.05	68,609,536	+1.22(+2.73%)
Feb 04, 2009	45.34	45.53	44.47	44.82	51,291,928	-0.27(-0.59%)
Feb 03, 2009	44.35	45.39	44.25	45.09	68,562,544	+0.83(+1.86%)
Feb 02, 2009	43.90	44.51	43.67	44.26	62,570,480	+0.12(+0.27%)
Jan 30, 2009	45.16	45.53	43.86	44.14	0	-0.30(-0.68%)
Jan 29, 2009	44.78	45.02	44.23	44.44	67,477,584	-1.30(-2.84%)
Jan 28, 2009	45.81	45.94	44.52	45.74	78,585,440	+0.19(+0.42%)
Jan 27, 2009	45.17	45.84	44.80	45.55	66,722,324	+0.18(+0.41%)
Jan 26, 2009	45.41	46.27	44.94	45.36	74,084,256	+0.32(+0.72%)
Jan 23, 2009	44.09	45.48	43.74	45.04	79,740,088	-0.11(-0.24%)
Jan 22, 2009	44.84	45.55	44.20	45.15	69,650,352	-0.59(-1.30%)
Jan 21, 2009	44.01	45.81	43.86	45.75	75,053,272	+1.71(+3.89%)
Jan 20, 2009	44.49	45.38	43.86	44.03	74,223,200	-1.04(-2.32%)
Jan 16, 2009	44.80	45.28	44.16	45.08	78,885,312	+0.83(+1.88%)
Jan 15, 2009	43.11	44.27	42.72	44.24	96,317,304	+0.90(+2.08%)
Jan 14, 2009	44.46	44.62	42.89	43.34	83,369,320	-1.63(-3.62%)
Jan 13, 2009	44.13	45.21	44.13	44.97	81,635,072	+0.80(+1.80%)
Jan 12, 2009	44.18	44.74	43.87	44.18	66,033,900	-0.59(-1.33%)
Jan 09, 2009	45.53	45.74	44.66	44.77	56,937,440	-0.88(-1.92%)
Jan 08, 2009	44.97	45.92	44.96	45.65	53,391,608	+0.48(+1.07%)
Jan 07, 2009	45.74	46.28	44.76	45.16	61,241,752	-1.18(-2.55%)
Jan 06, 2009	47.41	47.75	45.96	46.35	72,715,264	-0.77(-1.63%)
Jan 05, 2009	46.91	47.57	46.57	47.11	75,125,752	-0.01(-0.01%)
Jan 02, 2009	46.21	47.39	45.54	47.12	62,072,608	+1.04(+2.27%)

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.