Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	30.17	31.01	30.12	30.44	1,251,502	+0.22(+0.73%)
Mar 30, 2009	30.67	30.69	29.93	30.22	1,061,389	-0.65(-2.11%)
Mar 26, 2009	29.49	31.01	29.24	30.87	1,728,578	+1.54(+5.25%)
Mar 25, 2009	29.65	30.10	28.75	29.33	1,933,365	-0.07(-0.24%)
Mar 24, 2009	29.69	30.00	29.33	29.40	1,367,149	-0.59(-1.97%)
Mar 23, 2009	29.37	29.99	29.33	29.99	1,163,838	+1.21(+4.20%)
Mar 20, 2009	29.83	29.85	28.75	28.78	1,498,852	-0.94(-3.16%)
Mar 19, 2009	31.22	31.25	29.48	29.72	1,461,525	-1.01(-3.28%)
Mar 18, 2009	30.99	31.22	30.08	30.73	1,953,152	-0.45(-1.45%)
Mar 17, 2009	30.88	31.18	30.46	31.18	1,306,061	+0.38(+1.23%)
Mar 16, 2009	31.46	32.10	30.75	30.80	1,411,281	-0.50(-1.60%)
Mar 13, 2009	29.56	31.49	29.56	31.30	0	+1.73(+5.85%)
Mar 12, 2009	28.52	29.62	28.23	29.57	1,987,363	+0.99(+3.46%)
Mar 11, 2009	29.75	29.75	28.58	28.58	1,397,801	-0.32(-1.11%)
Mar 10, 2009	27.45	28.93	27.39	28.90	1,976,216	+1.45(+5.28%)
Mar 09, 2009	27.39	28.30	27.21	27.45	1,321,378	-0.28(-1.01%)
Mar 06, 2009	27.89	28.51	27.10	27.73	0	-0.10(-0.36%)
Mar 05, 2009	28.76	28.76	27.59	27.83	2,550,937	-1.46(-4.98%)
Mar 04, 2009	29.22	29.66	28.79	29.29	1,922,363	+0.17(+0.58%)
Mar 02, 2009	29.88	30.27	29.08	29.12	2,840,213	-1.39(-4.56%)
Feb 27, 2009	31.19	31.19	30.41	30.51	0	-0.72(-2.31%)
Feb 26, 2009	33.18	33.18	31.16	31.23	2,183,857	-1.59(-4.84%)
Feb 25, 2009	33.42	33.49	32.66	32.82	1,500,196	-0.75(-2.23%)
Feb 24, 2009	33.51	33.91	32.56	33.57	2,124,248	+0.24(+0.72%)
Feb 23, 2009	34.64	34.79	33.28	33.33	1,544,070	-1.24(-3.59%)
Feb 20, 2009	34.58	35.01	34.20	34.57	2,278,618	-0.56(-1.59%)
Feb 19, 2009	36.57	36.69	34.97	35.13	1,529,640	-0.62(-1.73%)
Feb 18, 2009	36.46	36.46	35.43	35.75	1,499,769	-0.49(-1.35%)
Feb 17, 2009	36.71	39.77	36.15	36.24	1,654,207	-0.93(-2.50%)
Feb 13, 2009	37.94	37.94	36.99	37.17	1,200,624	-0.45(-1.20%)
Feb 12, 2009	36.85	37.62	36.07	37.62	1,498,573	-0.03(-0.08%)
Feb 11, 2009	38.27	38.66	37.18	37.65	1,149,253	+0.14(+0.37%)
Feb 10, 2009	38.35	38.80	37.35	37.51	2,785,805	-1.14(-2.95%)
Feb 09, 2009	38.73	39.00	37.90	38.65	2,117,358	-0.24(-0.62%)
Feb 06, 2009	38.09	38.99	37.90	38.89	2,673,208	+1.00(+2.64%)
Feb 05, 2009	37.06	38.07	36.65	37.89	2,462,944	+0.77(+2.07%)
Feb 04, 2009	37.14	38.28	36.68	37.12	2,128,916	+0.44(+1.20%)
Feb 03, 2009	36.51	37.06	36.03	36.68	2,855,811	+0.52(+1.44%)
Feb 02, 2009	36.73	37.84	36.13	36.16	2,354,481	-0.97(-2.61%)
Jan 30, 2009	35.93	37.87	35.79	37.13	0	+1.38(+3.86%)
Jan 29, 2009	35.75	36.06	34.84	35.75	2,721,350	-0.02(-0.06%)
Jan 28, 2009	35.73	36.14	35.15	35.77	3,127,983	+0.57(+1.62%)
Jan 27, 2009	33.57	35.41	33.39	35.20	2,592,435	+1.80(+5.39%)
Jan 26, 2009	33.49	33.92	33.08	33.40	2,048,016	+0.24(+0.72%)
Jan 23, 2009	34.23	34.23	32.57	33.16	2,730,920	-1.34(-3.88%)
Jan 22, 2009	34.25	34.72	33.06	34.50	3,474,717	-0.05(-0.14%)
Jan 21, 2009	34.17	34.80	33.68	34.55	2,503,076	+0.53(+1.56%)
Jan 20, 2009	35.58	36.14	33.45	34.02	3,008,553	-1.61(-4.52%)
Jan 16, 2009	35.61	37.27	34.68	35.63	0	+0.36(+1.02%)
Jan 15, 2009	35.50	35.78	33.71	35.27	3,303,812	-0.35(-0.98%)
Jan 14, 2009	36.22	36.77	35.41	35.62	2,866,181	-1.34(-3.63%)
Jan 13, 2009	37.50	37.88	36.36	36.96	5,254,767	+2.90(+8.51%)
Jan 12, 2009	32.29	34.18	32.01	34.06	2,795,191	+1.77(+5.48%)
Jan 09, 2009	32.53	32.89	31.94	32.29	1,367,091	-0.13(-0.40%)
Jan 08, 2009	33.33	33.33	30.04	32.42	6,739,981	-1.62(-4.76%)
Jan 07, 2009	33.52	34.44	33.10	34.04	2,040,518	+0.36(+1.07%)
Jan 06, 2009	34.48	34.85	33.44	33.68	1,964,187	-0.66(-1.92%)
Jan 05, 2009	35.29	35.50	34.00	34.34	2,147,122	-1.94(-5.35%)
Jan 02, 2009	35.14	36.39	34.53	36.28	0	+1.24(+3.54%)

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.