Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	39.57	41.39	39.57	40.86	5,701,240	+1.93(+4.97%)
Mar 30, 2009	39.29	40.90	38.41	38.93	6,018,258	-3.76(-8.80%)
Mar 26, 2009	44.39	44.40	41.76	42.69	6,901,009	-1.42(-3.22%)
Mar 25, 2009	41.88	44.24	41.37	44.11	6,496,634	+2.49(+5.97%)
Mar 24, 2009	43.87	44.84	41.61	41.62	7,066,853	-2.51(-5.68%)
Mar 23, 2009	40.63	44.31	40.00	44.13	6,850,345	+4.64(+11.75%)
Mar 20, 2009	39.06	40.89	38.59	39.49	9,173,354	+0.84(+2.17%)
Mar 19, 2009	41.73	42.79	38.63	38.65	7,152,876	-3.55(-8.40%)
Mar 18, 2009	40.00	42.39	39.48	42.20	8,103,655	+1.23(+3.00%)
Mar 17, 2009	38.17	41.07	37.93	40.97	5,878,435	+3.05(+8.05%)
Mar 16, 2009	40.72	40.93	37.79	37.91	5,580,068	-2.21(-5.50%)
Mar 13, 2009	40.78	40.78	38.02	40.12	6,286,870	-0.21(-0.53%)
Mar 12, 2009	37.10	40.61	36.70	40.33	6,655,889	+2.72(+7.23%)
Mar 11, 2009	36.87	38.27	35.56	37.61	5,754,648	+0.89(+2.42%)
Mar 10, 2009	33.63	36.72	33.32	36.72	8,150,779	+4.02(+12.28%)
Mar 09, 2009	32.43	33.77	31.27	32.71	5,554,630	+0.34(+1.06%)
Mar 06, 2009	33.40	34.33	31.27	32.37	7,331,470	-0.67(-2.03%)
Mar 05, 2009	35.22	35.92	32.63	33.04	9,895,445	-3.01(-8.35%)
Mar 04, 2009	37.43	37.85	34.60	36.04	8,327,337	-0.85(-2.30%)
Mar 02, 2009	36.69	38.18	36.53	36.89	4,691,314	-0.84(-2.21%)
Feb 27, 2009	37.75	39.21	37.37	37.73	5,279,971	-0.88(-2.27%)
Feb 26, 2009	40.47	40.77	38.03	38.60	6,080,106	-0.88(-2.24%)
Feb 25, 2009	40.51	40.74	38.13	39.49	6,859,758	-1.80(-4.36%)
Feb 24, 2009	37.74	41.29	37.40	41.29	7,223,149	+4.15(+11.17%)
Feb 23, 2009	39.26	39.50	37.08	37.14	3,953,748	-1.23(-3.20%)
Feb 20, 2009	36.71	39.20	36.17	38.37	7,649,477	+0.96(+2.58%)
Feb 19, 2009	39.61	39.79	37.40	37.40	5,042,491	-1.32(-3.42%)
Feb 18, 2009	38.34	39.10	37.28	38.73	4,675,719	+1.11(+2.94%)
Feb 17, 2009	38.26	38.62	36.76	37.62	5,370,225	-1.49(-3.82%)
Feb 13, 2009	40.00	40.70	39.11	39.11	3,184,988	-1.66(-4.06%)
Feb 12, 2009	39.04	41.02	38.85	40.77	6,049,778	-0.67(-1.61%)
Feb 11, 2009	39.51	41.77	39.29	41.44	4,841,112	+2.06(+5.24%)
Feb 10, 2009	41.70	42.33	39.20	39.37	5,558,639	-2.95(-6.98%)
Feb 09, 2009	41.96	42.84	41.44	42.33	2,991,982	+0.48(+1.14%)
Feb 06, 2009	40.20	41.97	40.20	41.85	5,395,018	+0.87(+2.12%)
Feb 05, 2009	39.11	42.22	38.44	40.98	6,886,106	+1.28(+3.23%)
Feb 04, 2009	40.40	41.27	39.43	39.70	5,059,038	-0.33(-0.83%)
Feb 03, 2009	40.87	41.85	39.09	40.03	6,691,390	-0.95(-2.32%)
Feb 02, 2009	38.57	41.36	38.18	40.98	5,747,460	+1.92(+4.90%)
Jan 30, 2009	39.18	40.64	38.43	39.07	5,293,454	+0.47(+1.21%)
Jan 29, 2009	40.74	41.35	38.39	38.60	4,857,579	-2.98(-7.17%)
Jan 28, 2009	39.56	41.65	39.08	41.58	7,190,861	+3.46(+9.09%)
Jan 27, 2009	38.39	38.92	37.05	38.12	4,807,637	+0.62(+1.65%)
Jan 26, 2009	37.79	39.18	36.77	37.50	4,571,818	-0.91(-2.37%)
Jan 23, 2009	36.00	39.00	35.66	38.41	4,676,034	+1.41(+3.80%)
Jan 22, 2009	38.31	39.64	35.43	37.00	8,293,144	-2.06(-5.27%)
Jan 21, 2009	34.02	39.22	33.31	39.06	15,884,460	+9.22(+30.91%)
Jan 20, 2009	30.23	34.09	29.42	29.84	17,701,666	-4.86(-14.00%)
Jan 16, 2009	33.77	34.88	32.51	34.69	7,069,597	+1.90(+5.80%)
Jan 15, 2009	32.16	33.87	30.79	32.79	5,184,896	+0.71(+2.20%)
Jan 14, 2009	31.84	32.49	31.07	32.08	3,843,991	-0.69(-2.09%)
Jan 13, 2009	32.70	33.35	31.81	32.77	3,584,633	-0.16(-0.49%)
Jan 12, 2009	34.04	34.41	32.76	32.93	2,721,080	-1.13(-3.33%)
Jan 09, 2009	35.65	35.91	34.05	34.07	2,315,098	-1.50(-4.22%)
Jan 08, 2009	35.35	36.20	34.82	35.57	3,377,342	+0.07(+0.21%)
Jan 07, 2009	36.95	37.55	35.35	35.49	4,393,217	-1.30(-3.53%)
Jan 06, 2009	36.13	37.02	35.93	36.79	3,352,295	+1.00(+2.79%)
Jan 05, 2009	35.86	36.15	34.75	35.79	3,168,010	-0.35(-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.