Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	44.45	44.81	43.32	43.64	219,383	-0.43(-0.99%)
Mar 30, 2009	45.00	45.00	43.20	44.07	286,343	-3.47(-7.29%)
Mar 26, 2009	45.33	47.59	45.33	47.54	239,074	+2.35(+5.19%)
Mar 25, 2009	45.57	46.04	43.46	45.19	241,490	+0.33(+0.74%)
Mar 24, 2009	44.78	45.40	44.05	44.86	408,261	-0.85(-1.86%)
Mar 23, 2009	44.83	45.91	44.59	45.71	435,001	+2.89(+6.76%)
Mar 20, 2009	45.24	45.33	42.22	42.82	380,435	-1.92(-4.29%)
Mar 19, 2009	45.05	45.67	44.58	44.74	264,751	-0.16(-0.35%)
Mar 18, 2009	43.46	45.39	42.31	44.90	323,850	+1.09(+2.50%)
Mar 17, 2009	42.75	43.80	41.60	43.80	337,526	+1.46(+3.45%)
Mar 16, 2009	44.21	44.21	42.19	42.34	360,666	-1.29(-2.95%)
Mar 13, 2009	43.41	44.30	42.19	43.63	0	+0.52(+1.21%)
Mar 12, 2009	41.46	43.32	40.50	43.11	268,432	+1.26(+3.01%)
Mar 11, 2009	41.57	42.56	40.85	41.85	335,677	+0.59(+1.43%)
Mar 10, 2009	38.22	41.30	38.02	41.26	446,912	+4.05(+10.89%)
Mar 09, 2009	36.69	38.46	36.13	37.21	285,214	+0.10(+0.26%)
Mar 06, 2009	38.94	39.21	35.99	37.11	0	-1.41(-3.66%)
Mar 05, 2009	38.12	39.21	38.12	38.52	264,678	-0.63(-1.60%)
Mar 04, 2009	38.24	40.97	37.19	39.14	404,726	+4.20(+12.01%)
Mar 02, 2009	37.08	37.25	34.56	34.95	528,850	-2.91(-7.69%)
Feb 27, 2009	36.18	38.72	35.94	37.86	0	+0.44(+1.18%)
Feb 26, 2009	38.45	39.45	37.28	37.41	262,499	-0.67(-1.76%)
Feb 25, 2009	38.89	39.04	37.28	38.08	337,786	-0.86(-2.21%)
Feb 24, 2009	36.48	39.27	36.31	38.94	525,978	+2.39(+6.54%)
Feb 23, 2009	39.43	39.57	36.34	36.55	561,504	-2.29(-5.91%)
Feb 20, 2009	38.28	39.67	37.91	38.85	1,161,352	+0.33(+0.86%)
Feb 19, 2009	39.06	39.65	38.30	38.52	806,599	+0.06(+0.16%)
Feb 18, 2009	37.83	39.98	37.83	38.46	1,413,099	+5.04(+15.08%)
Feb 17, 2009	32.58	34.31	32.58	33.42	650,453	-1.98(-5.60%)
Feb 13, 2009	35.02	36.48	35.02	35.40	434,695	-0.18(-0.51%)
Feb 12, 2009	35.14	35.68	34.03	35.58	309,779	-0.09(-0.24%)
Feb 11, 2009	36.15	36.75	34.58	35.67	479,128	-0.03(-0.10%)
Feb 10, 2009	37.55	38.49	35.29	35.70	701,233	-1.88(-5.00%)
Feb 09, 2009	36.82	38.13	36.27	37.58	674,594	+0.94(+2.56%)
Feb 06, 2009	35.49	36.88	35.48	36.64	606,338	+0.90(+2.53%)
Feb 05, 2009	36.21	37.22	35.57	35.74	684,437	-1.27(-3.43%)
Feb 04, 2009	36.36	38.65	35.98	37.01	651,527	+0.64(+1.77%)
Feb 03, 2009	34.98	36.68	34.62	36.36	557,134	+2.00(+5.82%)
Feb 02, 2009	35.09	35.34	33.23	34.36	564,289	-0.90(-2.56%)
Jan 30, 2009	39.39	39.39	34.44	35.27	0	-5.13(-12.69%)
Jan 29, 2009	42.43	42.43	40.07	40.40	505,313	-3.01(-6.93%)
Jan 28, 2009	43.45	44.10	42.30	43.40	309,521	+0.88(+2.06%)
Jan 27, 2009	42.56	43.48	41.61	42.53	223,337	+0.30(+0.72%)
Jan 26, 2009	43.33	44.13	41.46	42.22	344,133	-0.75(-1.74%)
Jan 23, 2009	41.83	44.20	40.89	42.97	430,566	+0.77(+1.83%)
Jan 22, 2009	42.86	43.11	41.51	42.19	310,506	-2.03(-4.60%)
Jan 21, 2009	42.34	44.40	41.85	44.23	308,035	+1.87(+4.41%)
Jan 20, 2009	46.05	46.05	41.32	42.36	711,903	-3.78(-8.19%)
Jan 16, 2009	46.55	47.22	44.25	46.14	0	+0.04(+0.09%)
Jan 15, 2009	45.19	46.73	43.03	46.10	387,428	+0.54(+1.18%)
Jan 14, 2009	49.38	49.38	45.25	45.56	384,425	-3.87(-7.83%)
Jan 13, 2009	47.98	49.75	47.94	49.43	172,098	+0.63(+1.28%)
Jan 12, 2009	52.32	52.41	48.24	48.80	274,324	-2.91(-5.63%)
Jan 09, 2009	53.87	54.30	50.45	51.71	269,301	-1.93(-3.60%)
Jan 08, 2009	53.28	54.10	52.35	53.64	435,620	-0.75(-1.37%)
Jan 07, 2009	56.12	56.22	53.62	54.39	433,668	-3.73(-6.42%)
Jan 06, 2009	58.14	59.73	56.97	58.12	385,169	+1.24(+2.19%)
Jan 05, 2009	56.23	59.02	56.16	56.87	735,319	+0.59(+1.05%)
Jan 02, 2009	53.21	56.82	52.49	56.28	0	+2.95(+5.54%)

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.