Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	40.54	42.41	40.54	41.87	5,563,675	+1.98(+4.97%)
Mar 30, 2009	40.26	41.92	39.36	39.89	5,873,043	-3.85(-8.80%)
Mar 26, 2009	45.49	45.49	42.79	43.74	6,734,495	-1.46(-3.22%)
Mar 25, 2009	42.92	45.33	42.39	45.20	6,339,877	+2.55(+5.97%)
Mar 24, 2009	44.95	45.95	42.64	42.65	6,896,337	-2.57(-5.68%)
Mar 23, 2009	41.64	45.40	40.99	45.22	6,685,054	+4.75(+11.75%)
Mar 20, 2009	40.03	41.90	39.54	40.47	8,952,011	+0.86(+2.17%)
Mar 19, 2009	42.76	43.85	39.58	39.61	6,980,284	-3.63(-8.40%)
Mar 18, 2009	40.98	43.43	40.46	43.24	7,908,122	+1.26(+3.00%)
Mar 17, 2009	39.12	42.08	38.87	41.98	5,736,594	+3.13(+8.05%)
Mar 16, 2009	41.73	41.94	38.72	38.85	5,445,427	-2.26(-5.50%)
Mar 13, 2009	41.79	41.79	38.95	41.11	6,135,174	-0.22(-0.53%)
Mar 12, 2009	38.02	41.61	37.60	41.33	6,495,289	+2.79(+7.23%)
Mar 11, 2009	37.78	39.22	36.43	38.54	5,615,794	+0.91(+2.42%)
Mar 10, 2009	34.46	37.63	34.15	37.63	7,954,110	+4.12(+12.28%)
Mar 09, 2009	33.24	34.60	32.05	33.52	5,420,602	+0.35(+1.06%)
Mar 06, 2009	34.23	35.17	32.05	33.17	7,154,569	-0.88(-2.59%)
Mar 05, 2009	36.30	37.02	33.63	34.05	9,601,089	-3.10(-8.35%)
Mar 04, 2009	38.58	39.01	35.66	37.15	8,079,627	-0.88(-2.30%)
Mar 02, 2009	37.81	39.35	37.65	38.02	4,551,763	-0.86(-2.21%)
Feb 27, 2009	38.91	40.41	38.51	38.88	5,122,910	-0.90(-2.27%)
Feb 26, 2009	41.71	42.02	39.20	39.79	5,899,243	-0.91(-2.24%)
Feb 25, 2009	41.75	41.99	39.30	40.70	6,655,704	-1.86(-4.36%)
Feb 24, 2009	38.90	42.56	38.55	42.55	7,008,285	+4.28(+11.17%)
Feb 23, 2009	40.47	40.71	38.22	38.28	3,836,137	-1.27(-3.20%)
Feb 20, 2009	37.83	40.40	37.27	39.54	7,421,931	+0.99(+2.58%)
Feb 19, 2009	40.83	41.01	38.55	38.55	4,892,494	-1.36(-3.42%)
Feb 18, 2009	39.51	40.30	38.43	39.91	4,536,632	+1.14(+2.94%)
Feb 17, 2009	39.44	39.81	37.88	38.77	5,210,479	-1.54(-3.82%)
Feb 13, 2009	41.23	41.94	40.31	40.31	3,090,245	-1.71(-4.06%)
Feb 12, 2009	40.24	42.27	40.04	42.02	5,869,818	-0.69(-1.61%)
Feb 11, 2009	40.73	43.05	40.49	42.71	4,697,105	+2.13(+5.24%)
Feb 10, 2009	42.98	43.62	40.40	40.58	5,393,288	-3.05(-6.98%)
Feb 09, 2009	43.25	44.16	42.71	43.62	2,902,981	+0.49(+1.14%)
Feb 06, 2009	41.43	43.26	41.43	43.13	5,234,535	+0.90(+2.12%)
Feb 05, 2009	40.31	43.51	39.62	42.24	6,681,268	+1.32(+3.23%)
Feb 04, 2009	41.64	42.54	40.64	40.91	4,908,548	-0.34(-0.83%)
Feb 03, 2009	42.12	43.13	40.28	41.26	6,492,343	-0.98(-2.32%)
Feb 02, 2009	39.75	42.63	39.35	42.24	5,576,493	+1.97(+4.90%)
Jan 30, 2009	40.38	41.88	39.61	40.26	5,135,992	+0.48(+1.21%)
Jan 29, 2009	41.99	42.62	39.57	39.78	4,713,082	-3.07(-7.17%)
Jan 28, 2009	40.77	42.93	40.28	42.85	6,976,957	+3.57(+9.09%)
Jan 27, 2009	39.57	40.11	38.18	39.28	4,664,626	+0.64(+1.65%)
Jan 26, 2009	38.95	40.38	37.90	38.65	4,435,821	-0.94(-2.37%)
Jan 23, 2009	37.10	40.19	36.75	39.58	4,536,937	+1.45(+3.80%)
Jan 22, 2009	39.48	40.86	36.52	38.14	8,046,451	-2.12(-5.27%)
Jan 21, 2009	35.06	40.42	34.33	40.26	15,411,951	+9.51(+30.91%)
Jan 20, 2009	31.16	35.14	30.32	30.75	17,175,102	-5.00(-14.00%)
Jan 16, 2009	34.80	35.95	33.51	35.76	6,859,300	+1.96(+5.80%)
Jan 15, 2009	33.14	34.91	31.73	33.80	5,030,663	+0.73(+2.20%)
Jan 14, 2009	32.82	33.49	32.02	33.07	3,729,645	-0.71(-2.09%)
Jan 13, 2009	33.70	34.38	32.78	33.77	3,478,002	-0.17(-0.49%)
Jan 12, 2009	35.08	35.46	33.77	33.94	2,640,137	-1.17(-3.33%)
Jan 09, 2009	36.74	37.01	35.10	35.11	2,246,232	-1.55(-4.22%)
Jan 08, 2009	36.43	37.31	35.89	36.66	3,276,877	+0.08(+0.21%)
Jan 07, 2009	38.09	38.70	36.43	36.58	4,262,534	-1.34(-3.53%)
Jan 06, 2009	37.23	38.15	37.03	37.92	3,252,576	+1.03(+2.79%)
Jan 05, 2009	36.96	37.26	35.81	36.89	3,073,772	-0.36(-0.98%)

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.