Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	32.29	32.55	31.89	31.98	2,693,606	-0.13(-0.41%)
Mar 30, 2009	32.57	32.90	31.71	32.11	2,033,703	-0.77(-2.34%)
Mar 26, 2009	32.30	32.88	31.63	32.88	1,986,282	+0.95(+2.99%)
Mar 25, 2009	31.68	32.58	31.07	31.93	1,989,439	+0.16(+0.50%)
Mar 24, 2009	31.45	32.16	31.31	31.77	1,890,810	-0.04(-0.11%)
Mar 23, 2009	31.16	31.80	31.02	31.80	2,537,058	+1.16(+3.77%)
Mar 20, 2009	30.82	31.49	30.39	30.65	2,562,902	-0.47(-1.52%)
Mar 19, 2009	32.24	32.48	30.67	31.12	2,888,494	-1.21(-3.76%)
Mar 18, 2009	31.75	32.79	31.68	32.34	2,786,377	+0.27(+0.84%)
Mar 17, 2009	32.07	32.45	31.66	32.07	2,375,298	-0.20(-0.62%)
Mar 16, 2009	31.85	33.25	31.84	32.27	2,911,370	+0.31(+0.96%)
Mar 13, 2009	30.96	32.09	30.78	31.96	0	+1.06(+3.43%)
Mar 12, 2009	29.26	31.05	29.06	30.90	3,237,844	+1.53(+5.22%)
Mar 11, 2009	29.45	29.94	28.94	29.37	2,682,162	+0.07(+0.24%)
Mar 10, 2009	28.44	29.43	28.17	29.30	3,785,266	+1.15(+4.08%)
Mar 09, 2009	28.30	29.02	27.89	28.15	3,857,141	-0.46(-1.62%)
Mar 06, 2009	27.76	29.32	26.87	28.62	0	-0.34(-1.18%)
Mar 05, 2009	30.16	30.16	28.75	28.96	4,213,787	-1.82(-5.92%)
Mar 04, 2009	30.39	31.32	29.84	30.78	3,896,712	+1.18(+4.00%)
Mar 02, 2009	30.26	30.29	29.45	29.60	4,772,650	-1.09(-3.54%)
Feb 27, 2009	32.37	33.01	30.67	30.68	0	-1.88(-5.78%)
Feb 26, 2009	34.21	34.45	32.28	32.57	4,613,251	-1.26(-3.73%)
Feb 25, 2009	34.64	34.76	33.71	33.83	3,223,254	-0.98(-2.82%)
Feb 24, 2009	34.73	35.54	34.25	34.81	2,643,408	+0.04(+0.13%)
Feb 23, 2009	35.20	35.59	34.48	34.77	3,181,813	-0.18(-0.53%)
Feb 20, 2009	35.24	35.24	34.40	34.95	3,087,998	-0.50(-1.41%)
Feb 19, 2009	35.32	35.87	34.98	35.45	3,411,493	+0.41(+1.18%)
Feb 18, 2009	34.62	35.20	34.31	35.04	2,343,960	+0.22(+0.63%)
Feb 17, 2009	35.07	35.34	34.63	34.82	2,865,391	-1.16(-3.21%)
Feb 13, 2009	35.92	36.39	35.75	35.98	1,659,073	+0.19(+0.54%)
Feb 12, 2009	35.74	35.83	34.38	35.78	2,813,258	+0.51(+1.44%)
Feb 11, 2009	34.56	35.29	34.39	35.27	2,567,397	+0.81(+2.34%)
Feb 10, 2009	34.86	35.30	33.95	34.47	3,081,582	-0.74(-2.09%)
Feb 09, 2009	35.08	35.30	34.43	35.20	1,917,727	+0.01(+0.03%)
Feb 06, 2009	34.21	35.72	33.30	35.20	3,802,822	+1.25(+3.69%)
Feb 05, 2009	33.30	33.99	32.53	33.94	3,732,363	+0.33(+0.99%)
Feb 04, 2009	32.60	34.01	32.50	33.61	3,546,404	+1.04(+3.20%)
Feb 03, 2009	32.23	32.72	31.59	32.57	3,062,476	+0.60(+1.86%)
Feb 02, 2009	31.80	32.31	31.59	31.97	3,342,169	+0.08(+0.25%)
Jan 30, 2009	33.22	33.29	31.71	31.89	0	-1.24(-3.75%)
Jan 29, 2009	32.56	33.57	31.83	33.14	10,228,404	-4.58(-12.15%)
Jan 28, 2009	38.52	38.87	37.34	37.72	3,556,350	+0.91(+2.48%)
Jan 27, 2009	35.03	37.03	34.82	36.81	4,880,430	+2.06(+5.93%)
Jan 26, 2009	34.50	35.35	34.50	34.75	2,577,878	+0.30(+0.86%)
Jan 23, 2009	34.38	34.85	33.94	34.45	2,652,969	-0.54(-1.55%)
Jan 22, 2009	34.02	35.27	33.87	34.99	3,129,308	+0.41(+1.19%)
Jan 21, 2009	33.90	34.60	33.74	34.58	3,228,486	+0.85(+2.52%)
Jan 20, 2009	35.45	35.74	33.73	33.73	4,654,116	-1.79(-5.03%)
Jan 16, 2009	36.05	36.07	35.20	35.52	3,419,818	-0.14(-0.39%)
Jan 15, 2009	35.46	35.84	34.94	35.66	2,644,300	+0.15(+0.42%)
Jan 14, 2009	35.29	35.91	34.84	35.51	2,436,816	-0.39(-1.10%)
Jan 13, 2009	35.83	37.08	35.74	35.91	3,350,048	-0.08(-0.22%)
Jan 12, 2009	36.70	36.71	35.61	35.98	1,672,564	-0.72(-1.96%)
Jan 09, 2009	36.83	36.95	36.32	36.70	2,278,755	+0.44(+1.21%)
Jan 08, 2009	35.15	36.40	34.60	36.26	2,071,614	+0.95(+2.68%)
Jan 07, 2009	36.26	36.26	35.11	35.32	1,437,702	-1.18(-3.24%)
Jan 06, 2009	36.42	36.67	35.83	36.50	1,786,391	+0.67(+1.86%)
Jan 05, 2009	36.48	36.53	35.67	35.83	1,012,801	-0.75(-2.06%)
Jan 02, 2009	35.78	36.71	34.98	36.59	0	+1.17(+3.32%)

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.