Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	29.01	30.27	28.75	29.37	329,209	+0.57(+1.98%)
Mar 30, 2009	29.00	29.06	28.52	28.80	364,136	-1.34(-4.45%)
Mar 26, 2009	31.27	31.27	29.79	30.14	427,506	-0.04(-0.13%)
Mar 25, 2009	31.62	31.62	29.80	30.18	539,381	-0.55(-1.79%)
Mar 24, 2009	30.80	31.24	30.11	30.73	642,756	+0.18(+0.59%)
Mar 23, 2009	30.00	30.55	29.96	30.55	394,901	+1.16(+3.95%)
Mar 20, 2009	31.45	31.45	29.33	29.39	736,432	-1.74(-5.59%)
Mar 19, 2009	32.27	32.27	30.70	31.13	396,313	+0.62(+2.03%)
Mar 18, 2009	30.32	30.81	29.32	30.51	332,747	+0.44(+1.46%)
Mar 17, 2009	30.63	31.20	29.56	30.07	455,434	-0.15(-0.50%)
Mar 16, 2009	29.78	31.06	29.72	30.22	306,753	+0.78(+2.65%)
Mar 13, 2009	30.50	31.00	29.00	29.44	0	-0.86(-2.84%)
Mar 12, 2009	27.39	30.72	27.33	30.30	663,777	+2.68(+9.70%)
Mar 11, 2009	27.63	27.91	26.98	27.62	733,908	+0.65(+2.41%)
Mar 10, 2009	26.22	27.48	25.82	26.97	652,479	+1.17(+4.53%)
Mar 09, 2009	25.86	26.85	25.48	25.80	598,030	-0.55(-2.09%)
Mar 06, 2009	26.89	27.52	25.36	26.35	0	-0.29(-1.09%)
Mar 05, 2009	27.25	28.20	26.55	26.64	696,832	-0.86(-3.13%)
Mar 04, 2009	28.25	28.25	26.59	27.50	2,826,315	-2.15(-7.25%)
Mar 02, 2009	31.35	31.44	29.05	29.65	427,266	-2.15(-6.76%)
Feb 27, 2009	31.54	32.49	30.33	31.80	0	+0.62(+1.99%)
Feb 26, 2009	31.55	32.02	31.06	31.18	330,487	+0.43(+1.40%)
Feb 25, 2009	30.36	31.11	29.56	30.75	283,628	+0.52(+1.72%)
Feb 24, 2009	29.50	30.48	28.22	30.23	401,516	+0.77(+2.61%)
Feb 23, 2009	31.38	31.71	29.29	29.46	492,748	-1.80(-5.76%)
Feb 20, 2009	32.50	32.51	30.55	31.26	463,325	-1.52(-4.64%)
Feb 19, 2009	34.18	34.75	32.60	32.78	385,425	-1.30(-3.81%)
Feb 18, 2009	34.99	34.99	33.96	34.08	266,815	-0.50(-1.45%)
Feb 17, 2009	34.90	35.74	34.35	34.58	238,771	-0.91(-2.56%)
Feb 13, 2009	34.78	36.00	34.78	35.49	275,079	+0.29(+0.82%)
Feb 12, 2009	33.88	35.20	33.52	35.20	262,720	+1.32(+3.90%)
Feb 11, 2009	33.55	34.56	33.55	33.88	263,939	+0.23(+0.68%)
Feb 10, 2009	35.00	35.37	33.50	33.65	385,384	-1.13(-3.25%)
Feb 09, 2009	34.87	35.00	34.14	34.78	420,401	+0.20(+0.58%)
Feb 06, 2009	34.14	34.92	33.95	34.58	281,082	+0.43(+1.26%)
Feb 05, 2009	34.15	34.45	33.63	34.15	465,164	+0.38(+1.13%)
Feb 04, 2009	34.94	34.94	33.47	33.77	324,096	-1.55(-4.39%)
Feb 03, 2009	33.90	35.60	32.57	35.32	476,101	+1.08(+3.15%)
Feb 02, 2009	34.50	34.58	33.75	34.24	431,691	-0.44(-1.27%)
Jan 30, 2009	35.00	35.10	34.41	34.68	0	-0.12(-0.34%)
Jan 29, 2009	35.10	35.36	34.42	34.80	469,332	-0.31(-0.88%)
Jan 28, 2009	35.14	35.45	34.67	35.11	254,337	+0.79(+2.30%)
Jan 27, 2009	33.81	34.43	33.75	34.32	230,750	+0.35(+1.03%)
Jan 26, 2009	33.10	34.21	33.00	33.97	233,875	+1.21(+3.69%)
Jan 23, 2009	32.11	33.10	32.05	32.76	451,559	+0.01(+0.03%)
Jan 22, 2009	32.51	33.17	31.97	32.75	231,557	-0.34(-1.03%)
Jan 21, 2009	31.30	33.29	31.30	33.09	364,797	+1.70(+5.42%)
Jan 20, 2009	31.96	32.43	31.15	31.39	370,781	-0.53(-1.66%)
Jan 16, 2009	32.13	32.72	31.50	31.92	349,702	-0.03(-0.09%)
Jan 15, 2009	32.70	32.79	30.66	31.95	484,831	-0.47(-1.45%)
Jan 14, 2009	32.57	32.78	32.02	32.42	212,327	-0.27(-0.83%)
Jan 13, 2009	31.75	32.90	31.66	32.69	300,997	+0.60(+1.87%)
Jan 12, 2009	32.92	33.17	31.64	32.09	224,485	-0.83(-2.52%)
Jan 09, 2009	32.57	33.20	32.21	32.92	320,121	-0.01(-0.03%)
Jan 08, 2009	33.54	33.54	32.10	32.93	416,023	-0.48(-1.44%)
Jan 07, 2009	33.81	34.60	33.35	33.41	379,097	-1.11(-3.22%)
Jan 06, 2009	33.85	34.98	33.83	34.52	453,466	+1.09(+3.26%)
Jan 05, 2009	32.63	35.18	32.63	33.43	695,421	+0.92(+2.83%)
Jan 02, 2009	30.40	32.84	30.40	32.51	0	+2.30(+7.61%)

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.