Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	31.91	34.99	31.81	34.39	2,870,926	+2.76(+8.71%)
Mar 30, 2009	33.12	34.26	31.61	31.64	1,662,594	-2.03(-6.03%)
Mar 26, 2009	32.73	33.68	32.67	33.67	1,171,607	+0.84(+2.55%)
Mar 25, 2009	32.97	34.41	31.75	32.83	1,419,687	-0.03(-0.08%)
Mar 24, 2009	33.09	34.16	32.67	32.86	2,295,131	-0.34(-1.01%)
Mar 23, 2009	30.95	33.19	30.92	33.19	2,192,504	+3.93(+13.42%)
Mar 20, 2009	29.93	30.53	29.26	29.26	1,635,312	-0.47(-1.60%)
Mar 19, 2009	31.10	31.96	29.74	29.74	2,105,771	-1.01(-3.29%)
Mar 18, 2009	30.10	31.15	29.32	30.75	1,716,945	+0.29(+0.94%)
Mar 17, 2009	28.84	30.47	28.59	30.47	1,527,948	+1.55(+5.34%)
Mar 16, 2009	29.14	31.55	28.79	28.92	2,218,725	+0.27(+0.94%)
Mar 13, 2009	30.31	30.81	28.43	28.65	0	-1.60(-5.29%)
Mar 12, 2009	28.30	30.54	27.03	30.25	3,318,794	+2.09(+7.40%)
Mar 11, 2009	27.71	28.70	27.29	28.17	3,222,864	+1.37(+5.11%)
Mar 10, 2009	24.68	26.99	24.63	26.80	3,979,156	+2.54(+10.48%)
Mar 09, 2009	21.51	25.12	21.19	24.26	5,915,943	+2.12(+9.59%)
Mar 06, 2009	24.13	24.40	21.56	22.13	0	-2.28(-9.35%)
Mar 05, 2009	24.30	25.23	24.06	24.42	2,331,694	-0.49(-1.97%)
Mar 04, 2009	25.26	25.39	22.90	24.91	4,405,244	-0.80(-3.11%)
Mar 02, 2009	26.88	27.78	25.55	25.71	2,712,433	-1.84(-6.69%)
Feb 27, 2009	28.13	28.86	27.47	27.55	0	-1.14(-3.99%)
Feb 26, 2009	28.60	29.85	28.16	28.70	3,446,026	+0.11(+0.39%)
Feb 25, 2009	28.72	29.05	26.79	28.59	3,438,285	+0.99(+3.57%)
Feb 24, 2009	26.81	27.79	25.13	27.60	2,942,847	+1.80(+6.96%)
Feb 23, 2009	27.85	28.07	25.76	25.80	3,026,271	-1.75(-6.35%)
Feb 20, 2009	26.67	27.78	26.09	27.55	2,530,000	+0.16(+0.58%)
Feb 19, 2009	30.04	30.04	26.97	27.39	5,422,545	-2.44(-8.17%)
Feb 18, 2009	30.25	30.37	26.99	29.83	7,548,430	-0.54(-1.78%)
Feb 17, 2009	32.51	32.62	30.29	30.37	3,917,189	-3.11(-9.29%)
Feb 13, 2009	35.67	35.93	32.73	33.48	3,437,942	-2.26(-6.33%)
Feb 12, 2009	35.71	36.05	34.11	35.74	2,725,657	-0.42(-1.16%)
Feb 11, 2009	36.82	37.08	35.71	36.16	1,875,353	-0.54(-1.47%)
Feb 10, 2009	38.23	38.52	36.70	36.70	2,429,677	-1.83(-4.76%)
Feb 09, 2009	38.58	38.76	37.70	38.54	1,894,336	-0.09(-0.24%)
Feb 06, 2009	38.69	39.57	38.27	38.63	1,661,155	-0.14(-0.36%)
Feb 05, 2009	37.73	38.81	37.29	38.77	2,151,554	+0.77(+2.03%)
Feb 04, 2009	37.56	38.35	34.96	38.00	6,082,990	+1.37(+3.74%)
Feb 03, 2009	38.77	38.77	35.72	36.63	4,283,391	-1.85(-4.81%)
Feb 02, 2009	38.35	38.84	37.70	38.48	1,259,475	-0.23(-0.60%)
Jan 30, 2009	39.57	40.02	38.64	38.71	0	-0.94(-2.37%)
Jan 29, 2009	39.84	40.48	39.26	39.65	1,240,671	-0.51(-1.27%)
Jan 28, 2009	38.73	40.73	38.73	40.16	1,204,679	+1.00(+2.54%)
Jan 27, 2009	37.89	39.46	37.89	39.17	1,154,200	+1.56(+4.16%)
Jan 26, 2009	37.01	38.52	36.92	37.60	1,120,449	+0.61(+1.64%)
Jan 23, 2009	37.25	37.71	35.67	37.00	1,664,718	-0.95(-2.50%)
Jan 22, 2009	38.26	38.35	37.45	37.95	1,087,090	-1.03(-2.65%)
Jan 21, 2009	38.35	39.17	37.77	38.98	1,044,832	+1.41(+3.77%)
Jan 20, 2009	39.23	39.62	37.40	37.57	1,503,167	-1.84(-4.68%)
Jan 16, 2009	40.02	40.97	38.30	39.41	0	+0.07(+0.17%)
Jan 15, 2009	39.49	40.20	37.74	39.35	1,550,464	-0.15(-0.38%)
Jan 14, 2009	40.46	40.46	39.17	39.49	1,411,696	-1.79(-4.33%)
Jan 13, 2009	40.95	41.56	40.75	41.28	1,426,077	-0.01(-0.02%)
Jan 12, 2009	41.52	41.94	41.06	41.29	1,381,884	-0.20(-0.49%)
Jan 09, 2009	43.31	43.50	41.50	41.50	1,427,813	-1.82(-4.19%)
Jan 08, 2009	43.09	43.82	42.30	43.31	1,417,724	-0.84(-1.90%)
Jan 07, 2009	43.89	45.28	43.74	44.15	1,279,038	-0.34(-0.75%)
Jan 06, 2009	44.61	45.34	43.61	44.48	1,314,880	+0.04(+0.08%)
Jan 05, 2009	43.52	44.76	43.52	44.45	1,185,876	+0.14(+0.32%)
Jan 02, 2009	43.17	44.86	41.81	44.31	0	+1.00(+2.30%)

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.