Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	39.57	40.08	38.58	38.67	2,353,882	-0.45(-1.15%)
Mar 30, 2009	39.07	39.33	38.10	39.12	3,362,379	-3.05(-7.24%)
Mar 26, 2009	42.23	42.89	41.47	42.17	3,212,290	+0.88(+2.14%)
Mar 25, 2009	41.59	41.99	39.98	41.29	2,630,040	-0.40(-0.97%)
Mar 24, 2009	41.39	42.31	40.66	41.69	2,370,924	-1.38(-3.21%)
Mar 23, 2009	41.36	43.08	41.25	43.07	4,268,108	+4.53(+11.75%)
Mar 20, 2009	40.22	40.85	38.43	38.55	3,507,946	-1.82(-4.51%)
Mar 19, 2009	40.26	41.14	39.28	40.37	3,999,227	+1.69(+4.38%)
Mar 18, 2009	38.26	39.33	36.11	38.67	4,521,218	+0.14(+0.36%)
Mar 17, 2009	37.48	38.61	36.68	38.54	3,494,322	+1.03(+2.76%)
Mar 16, 2009	36.40	38.28	36.17	37.50	2,741,833	+1.04(+2.86%)
Mar 13, 2009	36.48	36.65	35.32	36.46	0	+0.32(+0.88%)
Mar 12, 2009	34.75	36.31	34.15	36.14	3,498,442	+1.23(+3.53%)
Mar 11, 2009	36.40	37.00	34.00	34.91	3,154,587	-1.03(-2.88%)
Mar 10, 2009	34.60	36.40	34.13	35.94	5,440,326	+2.22(+6.57%)
Mar 09, 2009	34.15	35.44	33.35	33.73	3,539,195	-1.01(-2.92%)
Mar 06, 2009	34.78	35.72	33.43	34.74	0	+0.43(+1.26%)
Mar 05, 2009	34.08	35.52	33.75	34.31	3,470,350	-0.77(-2.20%)
Mar 04, 2009	34.09	36.23	34.01	35.08	3,866,625	+4.19(+13.56%)
Mar 02, 2009	32.51	32.97	30.27	30.89	3,801,251	-2.53(-7.56%)
Feb 27, 2009	32.51	34.76	32.08	33.42	0	-0.08(-0.25%)
Feb 26, 2009	34.56	35.47	33.32	33.50	3,081,360	+0.05(+0.14%)
Feb 25, 2009	33.71	34.29	31.70	33.45	5,219,621	+2.42(+7.81%)
Feb 24, 2009	29.60	31.32	29.03	31.03	3,233,308	+1.74(+5.93%)
Feb 23, 2009	31.69	32.04	29.14	29.29	2,866,385	-1.87(-6.00%)
Feb 20, 2009	32.49	32.49	30.51	31.16	0	-1.49(-4.57%)
Feb 19, 2009	32.54	33.28	31.83	32.66	2,201,233	+0.59(+1.85%)
Feb 18, 2009	33.35	33.75	31.68	32.06	2,408,257	-1.33(-3.99%)
Feb 17, 2009	32.98	34.79	32.98	33.40	2,299,119	-2.88(-7.95%)
Feb 13, 2009	35.91	36.97	35.79	36.28	1,665,631	+0.39(+1.07%)
Feb 12, 2009	33.94	36.03	33.85	35.90	2,934,423	+0.82(+2.33%)
Feb 11, 2009	36.36	36.58	34.06	35.08	2,414,973	-0.31(-0.88%)
Feb 10, 2009	37.49	38.42	34.80	35.39	4,720,595	-2.31(-6.13%)
Feb 09, 2009	37.37	38.54	37.35	37.70	3,346,211	+0.52(+1.39%)
Feb 06, 2009	36.06	37.56	35.76	37.18	3,232,778	+0.51(+1.38%)
Feb 05, 2009	34.96	36.85	34.29	36.68	4,343,789	+1.61(+4.58%)
Feb 04, 2009	34.86	35.81	34.64	35.07	3,571,309	+0.81(+2.36%)
Feb 03, 2009	33.52	34.49	32.92	34.26	3,082,580	+1.00(+2.99%)
Feb 02, 2009	32.98	33.66	32.33	33.27	3,436,649	-0.40(-1.20%)
Jan 30, 2009	34.90	35.16	33.37	33.67	0	-0.55(-1.62%)
Jan 29, 2009	33.99	34.97	33.87	34.22	3,229,652	-0.57(-1.65%)
Jan 28, 2009	33.95	35.01	33.37	34.80	3,839,089	+1.19(+3.55%)
Jan 27, 2009	33.03	34.25	32.54	33.60	2,945,488	+0.23(+0.70%)
Jan 26, 2009	32.98	34.49	32.43	33.37	2,572,464	+0.25(+0.77%)
Jan 23, 2009	30.62	33.70	30.05	33.12	4,761,820	+1.66(+5.29%)
Jan 22, 2009	31.38	32.28	30.08	31.45	4,297,079	-1.37(-4.18%)
Jan 21, 2009	30.94	32.93	30.17	32.82	3,851,858	+3.30(+11.17%)
Jan 20, 2009	30.06	31.71	29.30	29.53	2,409,417	-1.67(-5.36%)
Jan 16, 2009	32.24	32.40	30.06	31.20	0	-0.05(-0.15%)
Jan 15, 2009	31.72	32.12	29.38	31.25	3,756,802	-0.73(-2.29%)
Jan 14, 2009	33.12	33.12	31.09	31.98	2,610,154	-1.68(-5.00%)
Jan 13, 2009	32.78	34.03	32.25	33.66	3,795,537	+0.98(+2.99%)
Jan 12, 2009	34.13	34.13	32.41	32.68	2,865,908	-1.93(-5.56%)
Jan 09, 2009	35.55	35.55	33.87	34.61	2,669,637	-0.94(-2.64%)
Jan 08, 2009	34.32	35.91	33.92	35.55	2,621,672	+0.94(+2.71%)
Jan 07, 2009	35.37	35.64	33.91	34.61	2,518,546	-1.77(-4.86%)
Jan 06, 2009	37.18	39.27	36.24	36.38	5,193,678	-0.32(-0.87%)
Jan 05, 2009	34.57	37.07	34.40	36.69	3,926,550	+1.86(+5.34%)
Jan 02, 2009	32.50	35.16	32.47	34.83	0	+2.53(+7.82%)

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.