Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	38.69	39.69	38.58	38.96	727,531	+0.61(+1.60%)
Mar 30, 2009	39.07	39.07	37.45	38.35	1,091,184	-2.21(-5.45%)
Mar 26, 2009	39.63	40.69	38.74	40.56	1,133,447	+1.44(+3.68%)
Mar 25, 2009	40.19	40.76	38.20	39.12	966,396	-0.75(-1.89%)
Mar 24, 2009	39.85	40.75	39.85	39.87	631,254	-0.87(-2.14%)
Mar 23, 2009	39.38	40.75	39.36	40.75	502,117	+2.50(+6.53%)
Mar 20, 2009	39.62	39.66	37.96	38.25	793,588	-1.29(-3.27%)
Mar 19, 2009	41.00	41.00	39.24	39.54	852,454	-1.00(-2.47%)
Mar 18, 2009	39.01	41.11	38.51	40.54	795,215	+1.31(+3.35%)
Mar 17, 2009	38.09	39.23	37.51	39.23	527,607	+1.21(+3.19%)
Mar 16, 2009	38.77	38.89	37.92	38.02	601,649	-0.15(-0.38%)
Mar 13, 2009	38.71	38.82	37.67	38.17	0	-0.21(-0.55%)
Mar 12, 2009	36.66	38.48	35.87	38.38	652,366	+1.47(+3.98%)
Mar 11, 2009	36.62	37.38	36.31	36.91	669,299	+0.45(+1.23%)
Mar 10, 2009	34.61	36.48	33.84	36.46	815,081	+2.53(+7.47%)
Mar 09, 2009	34.50	34.99	33.80	33.93	783,608	-1.06(-3.02%)
Mar 06, 2009	35.64	36.01	34.10	34.98	0	-0.41(-1.17%)
Mar 05, 2009	35.72	36.47	35.14	35.39	1,037,803	-1.37(-3.72%)
Mar 04, 2009	36.08	37.32	36.05	36.76	1,118,766	+1.89(+5.42%)
Mar 02, 2009	37.02	37.02	34.78	34.87	1,222,570	-3.08(-8.13%)
Feb 27, 2009	37.83	39.08	37.28	37.95	0	-0.46(-1.19%)
Feb 26, 2009	39.01	39.44	38.08	38.41	1,016,188	-0.24(-0.62%)
Feb 25, 2009	38.56	39.28	37.37	38.65	1,253,497	-0.07(-0.19%)
Feb 24, 2009	37.61	38.94	37.17	38.73	974,249	+1.41(+3.79%)
Feb 23, 2009	39.82	40.22	37.25	37.31	1,246,487	-2.40(-6.03%)
Feb 20, 2009	38.51	40.05	38.51	39.71	0	+0.40(+1.03%)
Feb 19, 2009	39.74	40.22	39.11	39.30	1,364,427	-0.03(-0.07%)
Feb 18, 2009	39.91	40.07	38.58	39.33	1,413,547	-0.18(-0.46%)
Feb 17, 2009	38.01	39.95	38.01	39.52	2,007,346	-0.64(-1.60%)
Feb 13, 2009	38.66	40.65	38.47	40.16	1,670,965	+1.65(+4.29%)
Feb 12, 2009	38.12	38.71	37.24	38.51	1,484,478	+0.11(+0.29%)
Feb 11, 2009	39.29	39.72	38.16	38.40	1,278,249	-0.70(-1.78%)
Feb 10, 2009	39.74	40.66	38.82	39.09	1,457,901	-1.11(-2.76%)
Feb 09, 2009	40.08	40.93	39.67	40.20	1,233,225	+0.08(+0.21%)
Feb 06, 2009	38.63	41.72	38.10	40.12	3,035,853	+3.86(+10.66%)
Feb 05, 2009	36.70	37.57	35.82	36.26	1,716,454	-0.69(-1.86%)
Feb 04, 2009	37.21	38.12	36.64	36.95	1,134,742	-0.41(-1.11%)
Feb 03, 2009	37.32	37.73	36.78	37.36	1,190,798	+0.09(+0.25%)
Feb 02, 2009	37.23	37.91	36.50	37.27	1,106,585	-0.50(-1.31%)
Jan 30, 2009	38.82	38.94	37.21	37.76	0	-0.82(-2.12%)
Jan 29, 2009	39.41	39.53	38.11	38.58	621,794	-1.51(-3.76%)
Jan 28, 2009	39.88	40.44	39.31	40.08	907,648	+0.88(+2.25%)
Jan 27, 2009	38.41	39.34	38.13	39.20	464,686	+0.94(+2.45%)
Jan 26, 2009	37.66	39.06	37.65	38.27	541,902	+0.43(+1.14%)
Jan 23, 2009	37.06	38.61	36.50	37.84	606,488	+0.28(+0.73%)
Jan 22, 2009	37.62	38.39	36.53	37.56	762,738	-1.06(-2.73%)
Jan 21, 2009	37.33	38.67	36.95	38.62	961,692	+1.81(+4.91%)
Jan 20, 2009	38.25	38.54	36.59	36.81	814,717	-1.82(-4.71%)
Jan 16, 2009	39.13	39.60	37.58	38.62	0	+0.29(+0.77%)
Jan 15, 2009	36.64	38.47	36.39	38.33	985,776	+1.32(+3.57%)
Jan 14, 2009	38.00	38.23	36.68	37.01	692,699	-1.35(-3.52%)
Jan 13, 2009	38.73	39.32	37.84	38.36	798,265	-0.52(-1.35%)
Jan 12, 2009	39.02	39.15	38.34	38.88	875,283	-0.42(-1.07%)
Jan 09, 2009	39.85	40.21	37.99	39.30	622,110	-0.68(-1.70%)
Jan 08, 2009	39.38	40.07	39.06	39.98	481,675	+0.52(+1.33%)
Jan 07, 2009	41.49	41.49	39.24	39.46	948,791	-2.52(-5.99%)
Jan 06, 2009	41.41	42.66	41.41	41.98	669,845	+0.77(+1.87%)
Jan 05, 2009	41.31	41.72	40.71	41.20	779,237	+0.08(+0.20%)
Jan 02, 2009	40.01	41.38	39.20	41.12	0	+1.28(+3.20%)

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.