Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	36.05	36.73	35.81	35.97	3,147,487	+0.28(+0.79%)
Mar 30, 2009	36.12	36.20	35.32	35.69	4,920,380	-2.04(-5.40%)
Mar 26, 2009	37.22	37.77	36.92	37.73	2,288,075	+0.92(+2.49%)
Mar 25, 2009	36.76	37.41	35.76	36.81	1,784,163	+0.38(+1.03%)
Mar 24, 2009	36.80	37.25	36.41	36.43	1,918,003	-1.07(-2.86%)
Mar 23, 2009	36.33	37.51	36.27	37.51	1,980,022	+2.55(+7.29%)
Mar 20, 2009	35.95	35.99	34.88	34.96	1,527,694	-0.82(-2.28%)
Mar 19, 2009	36.65	36.65	35.66	35.77	2,205,503	-0.35(-0.98%)
Mar 18, 2009	35.20	36.57	34.86	36.13	2,475,892	+0.73(+2.06%)
Mar 17, 2009	34.32	35.40	34.07	35.40	2,835,770	+1.11(+3.22%)
Mar 16, 2009	34.84	35.23	34.24	34.29	2,915,815	-0.15(-0.43%)
Mar 13, 2009	34.38	34.54	33.79	34.44	0	+0.28(+0.83%)
Mar 12, 2009	32.78	34.26	32.47	34.16	1,274,779	+1.36(+4.13%)
Mar 11, 2009	32.97	33.31	32.45	32.80	1,558,142	+0.16(+0.48%)
Mar 10, 2009	31.44	32.69	31.32	32.65	2,646,610	+1.92(+6.25%)
Mar 09, 2009	30.71	31.60	30.58	30.73	2,684,702	-0.40(-1.28%)
Mar 06, 2009	31.37	31.78	30.30	31.13	0	+0.04(+0.13%)
Mar 05, 2009	31.64	32.04	31.03	31.09	1,620,839	-1.32(-4.09%)
Mar 04, 2009	32.22	32.94	31.85	32.41	2,393,351	+0.47(+1.47%)
Mar 02, 2009	32.80	33.01	31.81	31.94	5,231,023	-1.50(-4.48%)
Feb 27, 2009	33.52	34.20	33.35	33.44	0	-0.73(-2.13%)
Feb 26, 2009	35.17	35.39	34.14	34.17	2,382,443	-0.59(-1.69%)
Feb 25, 2009	34.94	35.44	34.21	34.76	1,899,611	-0.36(-1.03%)
Feb 24, 2009	34.01	35.23	33.85	35.12	1,939,629	+1.37(+4.07%)
Feb 23, 2009	35.37	35.41	33.73	33.74	2,758,583	-1.25(-3.58%)
Feb 20, 2009	34.71	35.42	34.26	35.00	3,324,965	-0.42(-1.17%)
Feb 19, 2009	36.14	36.32	35.32	35.41	2,709,489	-0.38(-1.05%)
Feb 18, 2009	36.28	36.28	35.51	35.79	3,722,963	-0.08(-0.22%)
Feb 17, 2009	36.38	36.55	35.87	35.87	2,488,844	-1.69(-4.51%)
Feb 13, 2009	37.88	38.20	37.54	37.56	2,293,060	-0.40(-1.05%)
Feb 12, 2009	37.23	38.01	36.72	37.96	4,315,957	+0.13(+0.35%)
Feb 11, 2009	37.88	38.08	37.33	37.83	2,053,413	+0.24(+0.65%)
Feb 10, 2009	39.13	39.45	37.37	37.59	2,502,259	-1.85(-4.69%)
Feb 09, 2009	39.37	39.74	39.10	39.44	1,663,633	+0.08(+0.20%)
Feb 06, 2009	38.36	39.54	38.19	39.36	1,827,115	+1.05(+2.74%)
Feb 05, 2009	37.46	38.58	37.19	38.31	1,844,222	+0.64(+1.71%)
Feb 04, 2009	38.08	38.61	37.57	37.66	1,760,782	-0.17(-0.46%)
Feb 03, 2009	37.63	38.14	37.23	37.84	1,723,844	+0.50(+1.34%)
Feb 02, 2009	36.87	37.63	36.79	37.34	2,186,701	-0.02(-0.06%)
Jan 30, 2009	38.41	38.57	37.16	37.36	0	-0.87(-2.28%)
Jan 29, 2009	39.01	39.06	38.21	38.23	1,445,333	-1.30(-3.29%)
Jan 28, 2009	39.08	39.78	38.93	39.53	1,910,711	+1.29(+3.38%)
Jan 27, 2009	38.03	38.49	37.77	38.24	1,572,598	+0.45(+1.20%)
Jan 26, 2009	37.81	38.61	37.41	37.78	2,326,617	+0.18(+0.48%)
Jan 23, 2009	36.60	37.98	36.43	37.60	2,173,394	+0.10(+0.27%)
Jan 22, 2009	37.26	38.02	36.70	37.50	2,870,987	-0.52(-1.37%)
Jan 21, 2009	37.09	38.13	36.41	38.02	2,271,376	+1.57(+4.31%)
Jan 20, 2009	38.23	38.32	36.43	36.45	3,791,600	-2.05(-5.33%)
Jan 16, 2009	38.86	38.94	37.62	38.50	2,403,199	+0.20(+0.53%)
Jan 15, 2009	38.01	38.62	36.94	38.30	3,359,250	+0.15(+0.39%)
Jan 14, 2009	38.72	38.82	37.85	38.15	2,090,245	-1.24(-3.15%)
Jan 13, 2009	39.19	39.70	39.01	39.39	2,915,519	+0.14(+0.36%)
Jan 12, 2009	40.18	40.24	39.07	39.25	5,180,145	-1.02(-2.53%)
Jan 09, 2009	41.34	41.34	40.20	40.27	2,740,387	-0.90(-2.19%)
Jan 08, 2009	40.89	41.26	40.60	41.17	3,912,890	+0.11(+0.27%)
Jan 07, 2009	41.69	41.75	40.81	41.06	3,179,288	-1.22(-2.89%)
Jan 06, 2009	42.34	42.68	41.91	42.28	3,224,558	+0.43(+1.03%)
Jan 05, 2009	41.80	42.30	41.40	41.85	4,505,631	-0.05(-0.11%)
Jan 02, 2009	40.93	42.18	40.62	41.90	0	+1.13(+2.77%)

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.