Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	52.41	52.73	50.43	52.46	1,085,910	+0.88(+1.71%)
Mar 30, 2009	51.86	53.10	50.77	51.58	937,439	-1.35(-2.55%)
Mar 26, 2009	52.46	53.06	51.33	52.92	973,488	+1.02(+1.97%)
Mar 25, 2009	52.82	52.82	49.67	51.90	859,814	+0.43(+0.83%)
Mar 24, 2009	50.75	53.90	50.75	51.47	1,136,537	-2.10(-3.91%)
Mar 23, 2009	50.70	53.57	50.63	53.57	1,405,720	+3.82(+7.67%)
Mar 20, 2009	49.63	50.97	49.25	49.75	891,645	+0.23(+0.46%)
Mar 19, 2009	51.95	52.04	49.38	49.52	987,513	-1.98(-3.84%)
Mar 18, 2009	49.25	51.50	49.08	51.50	1,202,243	+1.46(+2.92%)
Mar 17, 2009	48.16	50.07	47.77	50.04	837,798	+1.49(+3.07%)
Mar 16, 2009	48.93	50.21	48.35	48.55	1,122,179	+0.14(+0.29%)
Mar 13, 2009	47.90	48.49	46.77	48.41	0	+0.59(+1.24%)
Mar 12, 2009	45.94	48.12	45.07	47.82	1,086,739	+1.19(+2.56%)
Mar 11, 2009	47.43	47.55	45.43	46.63	1,074,257	-0.47(-0.99%)
Mar 10, 2009	45.92	47.15	44.85	47.09	1,331,067	+1.50(+3.28%)
Mar 09, 2009	45.41	46.42	44.80	45.60	904,724	-0.22(-0.49%)
Mar 06, 2009	43.39	45.92	43.39	45.82	0	+2.33(+5.37%)
Mar 05, 2009	45.22	45.94	43.04	43.48	1,152,641	-2.55(-5.54%)
Mar 04, 2009	46.02	47.09	44.77	46.03	1,468,900	-0.57(-1.22%)
Mar 02, 2009	47.72	48.46	46.52	46.60	1,135,876	-1.65(-3.42%)
Feb 27, 2009	48.32	49.98	47.50	48.26	0	-0.83(-1.69%)
Feb 26, 2009	50.81	51.03	48.64	49.09	934,858	-1.19(-2.37%)
Feb 25, 2009	50.78	51.43	49.16	50.28	1,130,157	-1.02(-1.99%)
Feb 24, 2009	50.11	51.35	49.48	51.30	2,345,915	+1.62(+3.25%)
Feb 23, 2009	50.92	51.21	49.30	49.69	1,825,164	-0.96(-1.90%)
Feb 20, 2009	52.33	52.78	50.12	50.65	1,606,439	-2.22(-4.19%)
Feb 19, 2009	54.06	55.55	52.84	52.87	3,414,660	-0.77(-1.44%)
Feb 18, 2009	52.31	54.38	51.89	53.64	1,557,894	+1.62(+3.12%)
Feb 17, 2009	52.00	53.31	51.06	52.01	1,519,442	-1.15(-2.16%)
Feb 13, 2009	52.64	53.73	52.09	53.16	1,674,059	+0.40(+0.76%)
Feb 12, 2009	49.64	53.47	49.54	52.76	2,083,207	+4.91(+10.27%)
Feb 11, 2009	46.50	47.91	46.21	47.85	846,516	+1.67(+3.61%)
Feb 10, 2009	48.40	48.49	46.00	46.18	1,037,076	-2.42(-4.97%)
Feb 09, 2009	47.69	48.74	47.43	48.60	833,668	+0.70(+1.47%)
Feb 06, 2009	48.06	49.15	47.45	47.89	1,294,842	-0.17(-0.35%)
Feb 05, 2009	46.87	48.51	46.66	48.06	1,058,559	+0.87(+1.85%)
Feb 04, 2009	47.59	47.83	46.64	47.19	1,069,672	-0.01(-0.02%)
Feb 03, 2009	47.02	47.73	45.69	47.20	1,190,611	+0.53(+1.13%)
Feb 02, 2009	46.37	46.99	45.85	46.67	1,451,932	-0.01(-0.02%)
Jan 30, 2009	47.87	48.09	46.54	46.68	0	-1.33(-2.76%)
Jan 29, 2009	49.91	49.91	47.82	48.00	1,300,756	-2.53(-5.01%)
Jan 28, 2009	48.88	50.61	48.88	50.54	975,877	+1.38(+2.80%)
Jan 27, 2009	48.57	49.27	47.68	49.16	658,230	+0.79(+1.64%)
Jan 26, 2009	49.07	49.44	47.65	48.37	509,441	-0.24(-0.49%)
Jan 23, 2009	47.61	48.67	46.37	48.60	898,064	+0.16(+0.32%)
Jan 22, 2009	50.86	51.13	48.32	48.45	1,491,199	-3.25(-6.29%)
Jan 21, 2009	51.58	51.79	50.21	51.70	2,072,427	+1.05(+2.08%)
Jan 20, 2009	53.64	54.30	50.56	50.65	1,430,474	-4.06(-7.42%)
Jan 16, 2009	54.31	55.27	53.24	54.71	0	+1.16(+2.16%)
Jan 15, 2009	52.40	54.60	51.35	53.55	1,373,498	+0.99(+1.89%)
Jan 14, 2009	53.69	54.03	52.24	52.56	742,443	-1.87(-3.44%)
Jan 13, 2009	53.53	54.75	53.04	54.44	1,028,502	+0.52(+0.96%)
Jan 12, 2009	54.97	55.01	53.35	53.92	535,625	-0.97(-1.77%)
Jan 09, 2009	55.90	56.14	54.42	54.89	599,673	-0.76(-1.36%)
Jan 08, 2009	55.13	56.62	55.04	55.64	771,879	+0.50(+0.91%)
Jan 07, 2009	55.79	57.19	54.95	55.14	862,306	-1.53(-2.71%)
Jan 06, 2009	55.90	56.68	54.94	56.67	1,076,168	+0.76(+1.36%)
Jan 05, 2009	56.36	56.36	55.10	55.91	774,070	-0.80(-1.41%)
Jan 02, 2009	57.05	57.20	55.46	56.71	0	+0.30(+0.53%)

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.