Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	29.36	29.98	29.27	29.30	8,878,123	+0.10(+0.34%)
Mar 30, 2009	29.48	29.53	28.85	29.20	8,221,630	-1.49(-4.85%)
Mar 26, 2009	30.19	30.70	30.04	30.68	7,652,384	+0.80(+2.68%)
Mar 25, 2009	29.96	30.35	29.11	29.88	6,964,028	+0.12(+0.39%)
Mar 24, 2009	29.96	30.17	29.68	29.76	5,301,063	-0.45(-1.50%)
Mar 23, 2009	29.39	30.22	29.34	30.22	5,877,826	+1.75(+6.13%)
Mar 20, 2009	29.05	29.19	28.31	28.47	7,874,063	-0.54(-1.86%)
Mar 19, 2009	29.32	29.34	28.79	29.01	6,287,437	+0.06(+0.20%)
Mar 18, 2009	28.47	29.37	28.20	28.95	7,819,264	+0.40(+1.40%)
Mar 17, 2009	27.86	28.61	27.71	28.55	6,610,931	+0.67(+2.42%)
Mar 16, 2009	28.26	28.46	27.77	27.88	8,364,573	-0.11(-0.39%)
Mar 13, 2009	27.94	28.04	27.51	27.99	0	+0.09(+0.33%)
Mar 12, 2009	26.88	27.90	26.64	27.90	6,197,022	+0.90(+3.33%)
Mar 11, 2009	26.99	27.20	26.66	27.00	6,970,154	+0.30(+1.12%)
Mar 10, 2009	25.78	26.77	25.78	26.70	8,703,103	+1.36(+5.38%)
Mar 09, 2009	25.31	26.07	25.23	25.34	6,512,713	-0.42(-1.61%)
Mar 06, 2009	25.87	26.18	25.10	25.75	0	+0.07(+0.26%)
Mar 05, 2009	26.04	26.40	25.64	25.69	5,446,866	-0.93(-3.50%)
Mar 04, 2009	26.28	27.02	26.19	26.62	6,835,579	+0.82(+3.19%)
Mar 02, 2009	26.54	26.76	25.79	25.79	9,455,478	-1.25(-4.61%)
Feb 27, 2009	26.93	27.57	26.81	27.04	0	-0.35(-1.28%)
Feb 26, 2009	28.22	28.36	27.39	27.39	5,638,942	-0.59(-2.11%)
Feb 25, 2009	28.10	28.43	27.59	27.98	7,194,080	-0.25(-0.88%)
Feb 24, 2009	27.49	28.36	27.39	28.23	5,725,177	+0.80(+2.91%)
Feb 23, 2009	28.56	28.61	27.28	27.43	5,880,819	-1.04(-3.65%)
Feb 20, 2009	28.06	28.71	27.92	28.47	9,320,183	-0.08(-0.29%)
Feb 19, 2009	29.13	29.23	28.48	28.55	7,464,457	-0.35(-1.21%)
Feb 18, 2009	29.02	29.16	28.55	28.90	7,577,292	+0.11(+0.38%)
Feb 17, 2009	29.19	29.30	28.80	28.80	6,436,674	-1.24(-4.13%)
Feb 13, 2009	30.14	30.46	29.96	30.04	4,943,694	-0.13(-0.44%)
Feb 12, 2009	29.66	30.25	29.32	30.17	6,244,313	+0.06(+0.19%)
Feb 11, 2009	30.02	30.27	29.69	30.11	8,844,576	+0.07(+0.25%)
Feb 10, 2009	30.97	31.24	29.78	30.04	11,913,276	-1.13(-3.63%)
Feb 09, 2009	31.18	31.43	30.95	31.17	7,897,113	-0.05(-0.16%)
Feb 06, 2009	30.50	31.32	30.43	31.22	7,528,703	+0.80(+2.62%)
Feb 05, 2009	29.61	30.67	29.53	30.42	8,159,803	+0.60(+2.01%)
Feb 04, 2009	30.05	30.48	29.76	29.82	4,831,198	+0.00(+0.00%)
Feb 03, 2009	29.40	30.04	29.15	29.82	4,427,498	+0.59(+2.02%)
Feb 02, 2009	28.84	29.49	28.82	29.23	6,207,459	-0.01(-0.03%)
Jan 30, 2009	30.04	30.13	29.12	29.24	0	-0.77(-2.55%)
Jan 29, 2009	30.33	30.43	29.87	30.00	4,591,291	-0.73(-2.38%)
Jan 28, 2009	30.52	30.97	30.35	30.73	7,769,847	+0.86(+2.90%)
Jan 27, 2009	29.77	30.11	29.61	29.87	8,653,651	+0.23(+0.79%)
Jan 26, 2009	29.50	30.14	29.30	29.64	6,784,094	+0.23(+0.79%)
Jan 23, 2009	28.65	29.78	28.51	29.40	6,465,034	+0.22(+0.74%)
Jan 22, 2009	29.03	29.64	28.72	29.19	8,333,671	-0.43(-1.46%)
Jan 21, 2009	28.98	29.70	28.57	29.62	9,166,781	+1.01(+3.52%)
Jan 20, 2009	29.80	29.84	28.52	28.61	14,236,646	-1.33(-4.44%)
Jan 16, 2009	30.01	30.12	29.25	29.94	10,398,466	+0.29(+0.98%)
Jan 15, 2009	29.20	29.80	28.62	29.65	8,960,401	+0.40(+1.36%)
Jan 14, 2009	29.64	29.82	29.10	29.25	5,629,758	-0.99(-3.27%)
Jan 13, 2009	30.10	30.50	29.90	30.24	14,767,518	+0.03(+0.11%)
Jan 12, 2009	30.75	30.78	29.99	30.21	10,893,588	-0.61(-1.97%)
Jan 09, 2009	31.49	31.56	30.75	30.82	6,490,086	-0.62(-1.98%)
Jan 08, 2009	31.13	31.49	30.90	31.44	10,263,939	+0.17(+0.56%)
Jan 07, 2009	31.69	31.83	31.16	31.27	6,980,786	-1.05(-3.24%)
Jan 06, 2009	32.12	32.50	31.93	32.31	9,756,372	+0.47(+1.46%)
Jan 05, 2009	31.63	32.16	31.45	31.85	11,405,800	+0.09(+0.29%)
Jan 02, 2009	30.75	31.94	30.68	31.76	0	+0.94(+3.05%)

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.