Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	39.55	41.37	39.55	40.85	5,703,395	+1.93(+4.97%)
Mar 30, 2009	39.28	40.89	38.40	38.92	6,020,532	-3.76(-8.80%)
Mar 26, 2009	44.37	44.38	41.74	42.67	6,903,618	-1.42(-3.22%)
Mar 25, 2009	41.87	44.22	41.35	44.09	6,499,090	+2.49(+5.97%)
Mar 24, 2009	43.85	44.82	41.60	41.61	7,069,524	-2.51(-5.68%)
Mar 23, 2009	40.62	44.29	39.99	44.11	6,852,935	+4.64(+11.75%)
Mar 20, 2009	39.05	40.88	38.57	39.48	9,176,821	+0.84(+2.17%)
Mar 19, 2009	41.72	42.77	38.62	38.64	7,155,579	-3.54(-8.40%)
Mar 18, 2009	39.98	42.37	39.47	42.18	8,106,718	+1.23(+3.00%)
Mar 17, 2009	38.16	41.05	37.92	40.95	5,880,657	+3.05(+8.05%)
Mar 16, 2009	40.70	40.92	37.78	37.90	5,582,177	-2.21(-5.50%)
Mar 13, 2009	40.77	40.77	38.00	40.10	6,289,246	-0.21(-0.53%)
Mar 12, 2009	37.09	40.60	36.68	40.32	6,658,404	+2.72(+7.23%)
Mar 11, 2009	36.85	38.26	35.54	37.60	5,756,823	+0.89(+2.42%)
Mar 10, 2009	33.62	36.71	33.31	36.71	8,153,860	+4.02(+12.28%)
Mar 09, 2009	32.42	33.75	31.26	32.69	5,556,729	+0.34(+1.06%)
Mar 06, 2009	33.39	34.31	31.26	32.35	7,334,241	-0.67(-2.03%)
Mar 05, 2009	35.21	35.91	32.62	33.02	9,899,185	-3.01(-8.35%)
Mar 04, 2009	37.42	37.84	34.59	36.03	8,330,484	-0.85(-2.30%)
Mar 02, 2009	36.68	38.16	36.52	36.88	4,693,087	-0.84(-2.21%)
Feb 27, 2009	37.73	39.19	37.35	37.71	5,281,967	-0.88(-2.27%)
Feb 26, 2009	40.45	40.76	38.02	38.59	6,082,404	-0.88(-2.24%)
Feb 25, 2009	40.49	40.73	38.11	39.47	6,862,351	-1.80(-4.36%)
Feb 24, 2009	37.73	41.28	37.39	41.27	7,225,879	+4.15(+11.17%)
Feb 23, 2009	39.25	39.49	37.07	37.12	3,955,242	-1.23(-3.20%)
Feb 20, 2009	36.70	39.19	36.15	38.35	7,652,368	+0.96(+2.58%)
Feb 19, 2009	39.60	39.77	37.39	37.39	5,044,397	-1.32(-3.42%)
Feb 18, 2009	38.33	39.09	37.27	38.71	4,677,486	+1.11(+2.94%)
Feb 17, 2009	38.25	38.61	36.74	37.61	5,372,255	-1.49(-3.82%)
Feb 13, 2009	39.99	40.68	39.09	39.10	3,186,192	-1.66(-4.06%)
Feb 12, 2009	39.02	41.00	38.83	40.76	6,052,065	-0.67(-1.61%)
Feb 11, 2009	39.50	41.75	39.28	41.42	4,842,941	+2.06(+5.24%)
Feb 10, 2009	41.69	42.31	39.18	39.36	5,560,740	-2.95(-6.98%)
Feb 09, 2009	41.94	42.83	41.43	42.31	2,993,113	+0.48(+1.14%)
Feb 06, 2009	40.19	41.96	40.19	41.84	5,397,057	+0.87(+2.12%)
Feb 05, 2009	39.10	42.20	38.43	40.97	6,888,709	+1.28(+3.23%)
Feb 04, 2009	40.38	41.26	39.42	39.68	5,060,950	-0.33(-0.83%)
Feb 03, 2009	40.85	41.84	39.07	40.02	6,693,919	-0.95(-2.32%)
Feb 02, 2009	38.56	41.35	38.17	40.97	5,749,632	+1.91(+4.90%)
Jan 30, 2009	39.17	40.62	38.42	39.05	5,295,455	+0.47(+1.21%)
Jan 29, 2009	40.72	41.34	38.38	38.58	4,859,415	-2.98(-7.17%)
Jan 28, 2009	39.54	41.64	39.06	41.56	7,193,579	+3.46(+9.09%)
Jan 27, 2009	38.38	38.90	37.03	38.10	4,809,454	+0.62(+1.65%)
Jan 26, 2009	37.78	39.17	36.76	37.48	4,573,545	-0.91(-2.37%)
Jan 23, 2009	35.98	38.98	35.64	38.39	4,677,801	+1.41(+3.80%)
Jan 22, 2009	38.29	39.63	35.42	36.99	8,296,279	-2.06(-5.27%)
Jan 21, 2009	34.01	39.20	33.30	39.04	15,890,464	+9.22(+30.91%)
Jan 20, 2009	30.22	34.08	29.41	29.82	17,708,356	-4.85(-14.00%)
Jan 16, 2009	33.76	34.87	32.50	34.68	7,072,268	+1.90(+5.80%)
Jan 15, 2009	32.15	33.86	30.78	32.78	5,186,856	+0.71(+2.20%)
Jan 14, 2009	31.83	32.48	31.05	32.07	3,845,444	-0.69(-2.09%)
Jan 13, 2009	32.69	33.34	31.79	32.76	3,585,987	-0.16(-0.49%)
Jan 12, 2009	34.03	34.39	32.75	32.92	2,722,109	-1.13(-3.33%)
Jan 09, 2009	35.64	35.89	34.04	34.05	2,315,973	-1.50(-4.22%)
Jan 08, 2009	35.34	36.19	34.81	35.55	3,378,618	+0.07(+0.21%)
Jan 07, 2009	36.94	37.54	35.34	35.48	4,394,878	-1.30(-3.53%)
Jan 06, 2009	36.11	37.00	35.91	36.78	3,353,562	+1.00(+2.79%)
Jan 05, 2009	35.85	36.14	34.73	35.78	3,169,207	-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.