Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	33.25	33.53	32.33	33.13	7,498,054	+0.05(+0.15%)
Mar 30, 2009	33.30	33.55	32.65	33.08	6,261,154	-1.58(-4.56%)
Mar 26, 2009	33.88	35.30	33.66	34.66	9,543,350	+1.18(+3.52%)
Mar 25, 2009	33.27	34.16	32.60	33.48	8,554,002	+0.32(+0.97%)
Mar 24, 2009	33.92	34.34	33.09	33.16	7,053,944	-0.84(-2.48%)
Mar 23, 2009	33.13	34.01	32.37	34.01	8,771,562	+1.94(+6.05%)
Mar 20, 2009	32.60	32.65	31.47	32.07	10,076,079	-0.21(-0.64%)
Mar 19, 2009	31.90	32.38	31.65	32.27	9,502,915	+0.47(+1.48%)
Mar 18, 2009	31.40	32.22	30.82	31.80	9,901,039	+0.34(+1.09%)
Mar 17, 2009	30.82	31.49	30.62	31.46	8,623,160	+1.33(+4.42%)
Mar 16, 2009	30.14	30.77	30.04	30.13	6,820,788	-0.06(-0.19%)
Mar 13, 2009	29.32	30.33	28.97	30.19	8,929,586	+0.96(+3.28%)
Mar 12, 2009	28.58	29.32	28.13	29.23	8,416,229	+0.93(+3.29%)
Mar 11, 2009	28.70	28.92	28.14	28.30	8,897,526	-0.41(-1.45%)
Mar 10, 2009	27.92	28.75	27.65	28.71	11,996,113	+1.22(+4.42%)
Mar 09, 2009	27.50	28.23	27.31	27.50	9,051,136	-0.39(-1.39%)
Mar 06, 2009	28.31	28.43	27.30	27.88	9,907,764	-0.41(-1.47%)
Mar 05, 2009	29.00	29.29	28.08	28.30	12,487,542	-0.89(-3.06%)
Mar 04, 2009	29.41	29.97	28.72	29.19	20,237,162	-0.02(-0.07%)
Mar 02, 2009	29.84	30.66	29.13	29.21	10,659,885	-1.07(-3.54%)
Feb 27, 2009	29.54	30.78	29.51	30.29	10,325,271	+0.57(+1.90%)
Feb 26, 2009	30.29	30.36	29.72	29.72	6,860,744	-0.32(-1.07%)
Feb 25, 2009	30.20	30.61	29.56	30.04	9,691,722	-0.39(-1.29%)
Feb 24, 2009	29.41	30.60	29.36	30.44	8,504,714	+0.99(+3.35%)
Feb 23, 2009	30.62	30.92	29.36	29.45	8,989,233	-1.14(-3.72%)
Feb 20, 2009	30.42	30.97	30.11	30.59	9,780,571	+0.10(+0.33%)
Feb 19, 2009	30.57	31.09	30.47	30.49	7,620,687	+0.17(+0.57%)
Feb 18, 2009	30.19	30.49	29.84	30.32	8,655,640	+0.19(+0.62%)
Feb 17, 2009	30.15	30.57	29.97	30.13	8,659,711	-0.46(-1.50%)
Feb 13, 2009	31.67	31.68	30.49	30.59	6,812,431	-1.12(-3.52%)
Feb 12, 2009	30.94	31.75	30.68	31.70	9,188,868	+0.56(+1.79%)
Feb 11, 2009	31.60	31.80	30.82	31.14	6,680,634	-0.31(-0.98%)
Feb 10, 2009	32.05	32.62	31.32	31.45	9,213,263	-0.86(-2.66%)
Feb 09, 2009	32.03	32.48	31.88	32.31	7,454,752	-0.03(-0.09%)
Feb 06, 2009	31.55	32.53	31.47	32.34	11,551,425	+0.99(+3.15%)
Feb 05, 2009	30.65	31.45	30.34	31.35	13,820,604	+0.61(+1.98%)
Feb 04, 2009	30.57	31.12	29.92	30.74	29,318,332	-2.25(-6.81%)
Feb 03, 2009	32.53	33.03	32.10	32.99	7,446,176	+0.59(+1.81%)
Feb 02, 2009	32.03	32.67	31.85	32.40	6,686,005	+0.19(+0.60%)
Jan 30, 2009	33.30	33.38	32.04	32.21	9,342,453	-1.02(-3.06%)
Jan 29, 2009	34.33	34.34	33.15	33.23	6,579,736	-0.97(-2.84%)
Jan 28, 2009	34.39	34.71	33.90	34.20	7,218,180	-0.06(-0.19%)
Jan 27, 2009	33.90	34.39	33.68	34.26	5,711,106	+0.39(+1.16%)
Jan 26, 2009	33.96	34.36	33.58	33.87	5,720,403	+0.27(+0.81%)
Jan 23, 2009	33.55	33.98	33.05	33.60	6,872,150	-0.34(-1.01%)
Jan 22, 2009	34.01	34.25	33.38	33.94	8,590,485	-0.32(-0.94%)
Jan 21, 2009	33.81	34.36	33.32	34.26	8,726,393	+0.49(+1.44%)
Jan 20, 2009	35.17	35.20	33.73	33.78	10,303,548	-1.13(-3.24%)
Jan 16, 2009	35.27	35.27	34.23	34.91	8,966,386	+0.24(+0.68%)
Jan 15, 2009	33.99	35.01	33.80	34.67	8,410,085	+0.60(+1.76%)
Jan 14, 2009	34.59	34.75	33.93	34.07	11,053,508	-0.94(-2.68%)
Jan 13, 2009	35.09	36.02	34.73	35.01	8,821,802	-0.35(-0.99%)
Jan 12, 2009	35.47	35.86	34.99	35.36	6,728,306	+0.21(+0.59%)
Jan 09, 2009	35.94	36.47	34.99	35.15	6,398,729	-1.08(-2.98%)
Jan 08, 2009	35.44	37.12	35.32	36.23	10,187,165	+0.38(+1.06%)
Jan 07, 2009	36.48	36.73	35.54	35.85	9,604,154	-0.95(-2.59%)
Jan 06, 2009	37.57	37.61	36.54	36.80	9,048,987	-0.60(-1.61%)
Jan 05, 2009	38.04	38.35	37.05	37.40	8,235,382	-0.76(-1.99%)

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.