Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	34.46	35.14	34.32	34.32	64,458	-0.05(-0.14%)
Mar 30, 2009	34.60	34.85	33.99	34.37	70,237	-0.65(-1.87%)
Mar 26, 2009	34.70	35.10	34.44	35.02	69,885	+0.49(+1.41%)
Mar 25, 2009	34.37	34.87	33.89	34.54	738,677	+0.27(+0.78%)
Mar 24, 2009	34.50	34.76	34.25	34.27	71,139	-0.48(-1.39%)
Mar 23, 2009	34.17	34.78	34.09	34.75	109,126	+1.21(+3.61%)
Mar 20, 2009	33.73	33.93	33.34	33.54	49,612	+0.02(+0.07%)
Mar 19, 2009	34.49	34.49	33.24	33.52	178,901	-0.76(-2.22%)
Mar 18, 2009	34.16	34.91	33.99	34.28	99,250	+0.07(+0.19%)
Mar 17, 2009	33.54	34.21	33.43	34.21	70,934	+0.59(+1.75%)
Mar 16, 2009	34.34	34.44	33.61	33.62	111,673	-0.37(-1.08%)
Mar 13, 2009	33.35	34.21	33.20	33.99	0	+0.99(+3.00%)
Mar 12, 2009	31.50	33.10	31.37	33.00	138,276	+1.53(+4.86%)
Mar 11, 2009	32.23	32.45	31.42	31.47	311,183	-0.50(-1.55%)
Mar 10, 2009	31.12	32.00	31.12	31.97	124,640	+1.10(+3.56%)
Mar 09, 2009	30.88	31.44	30.65	30.87	118,937	-0.29(-0.94%)
Mar 06, 2009	30.71	31.23	30.58	31.16	0	+0.41(+1.33%)
Mar 05, 2009	31.03	31.31	30.69	30.75	102,012	-1.00(-3.14%)
Mar 04, 2009	31.20	32.15	31.06	31.75	107,793	+0.80(+2.59%)
Mar 02, 2009	31.82	31.87	30.95	30.95	236,484	-1.46(-4.52%)
Feb 27, 2009	33.29	33.35	32.41	32.41	0	-1.38(-4.09%)
Feb 26, 2009	35.70	35.70	33.80	33.80	193,186	-1.77(-4.98%)
Feb 25, 2009	35.96	36.05	35.36	35.57	221,561	-0.64(-1.77%)
Feb 24, 2009	35.69	36.29	35.62	36.21	153,520	+0.68(+1.91%)
Feb 23, 2009	36.49	36.57	35.47	35.53	205,425	-0.86(-2.36%)
Feb 20, 2009	36.38	36.72	36.10	36.39	206,995	-0.36(-0.98%)
Feb 19, 2009	37.21	37.31	36.75	36.75	150,452	-0.16(-0.42%)
Feb 18, 2009	37.09	37.11	36.61	36.90	108,895	-0.09(-0.23%)
Feb 17, 2009	36.75	37.40	36.70	36.99	146,794	-0.81(-2.15%)
Feb 13, 2009	38.00	38.07	37.66	37.80	136,417	-0.17(-0.45%)
Feb 12, 2009	37.19	38.01	37.00	37.98	149,351	+0.35(+0.94%)
Feb 11, 2009	37.33	37.64	37.28	37.62	156,192	+0.38(+1.01%)
Feb 10, 2009	38.13	38.33	37.14	37.25	116,913	-1.11(-2.90%)
Feb 09, 2009	38.52	38.53	38.03	38.36	122,482	-0.15(-0.38%)
Feb 06, 2009	38.12	38.72	38.08	38.51	379,938	+0.35(+0.92%)
Feb 05, 2009	37.58	38.23	37.50	38.16	102,380	+0.43(+1.13%)
Feb 04, 2009	38.20	38.52	37.67	37.73	97,399	-0.25(-0.66%)
Feb 03, 2009	37.49	38.25	37.14	37.98	434,561	+0.86(+2.33%)
Feb 02, 2009	36.53	37.41	36.53	37.12	79,566	+0.37(+1.00%)
Jan 30, 2009	37.32	37.32	36.69	36.75	0	-0.53(-1.43%)
Jan 29, 2009	37.80	37.80	37.08	37.28	122,222	-0.43(-1.13%)
Jan 28, 2009	37.64	37.78	37.40	37.71	105,945	+0.56(+1.50%)
Jan 27, 2009	36.74	37.44	36.74	37.15	173,836	+0.63(+1.73%)
Jan 26, 2009	36.59	36.89	36.20	36.52	139,782	-0.11(-0.29%)
Jan 23, 2009	36.16	36.65	35.90	36.63	144,238	+0.02(+0.07%)
Jan 22, 2009	36.10	36.74	36.07	36.60	537,141	+0.02(+0.04%)
Jan 21, 2009	36.06	36.59	35.57	36.59	283,388	+0.93(+2.60%)
Jan 20, 2009	36.58	36.97	35.65	35.66	184,034	-1.08(-2.94%)
Jan 16, 2009	36.78	36.85	36.22	36.74	111,748	+0.37(+1.01%)
Jan 15, 2009	36.08	36.48	35.42	36.37	374,343	+0.22(+0.62%)
Jan 14, 2009	36.15	36.36	35.83	36.15	101,590	-0.51(-1.38%)
Jan 13, 2009	36.20	36.81	36.19	36.66	114,343	+0.33(+0.90%)
Jan 12, 2009	36.72	36.79	36.13	36.33	44,121	-0.32(-0.87%)
Jan 09, 2009	37.12	37.14	36.51	36.65	89,741	-0.34(-0.93%)
Jan 08, 2009	36.81	37.05	36.52	36.99	116,548	+0.10(+0.27%)
Jan 07, 2009	36.67	37.22	36.66	36.90	261,723	-0.30(-0.81%)
Jan 06, 2009	37.94	37.94	37.01	37.20	117,726	-0.47(-1.24%)
Jan 05, 2009	38.04	38.04	37.43	37.67	98,000	-0.34(-0.90%)
Jan 02, 2009	37.39	38.14	37.02	38.01	0	+0.62(+1.66%)

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.