Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	40.93	40.97	39.90	39.90	109,489	-0.31(-0.77%)
Mar 30, 2009	40.68	40.75	39.59	40.21	227,819	-2.88(-6.67%)
Mar 26, 2009	43.42	43.77	42.59	43.09	226,253	+0.39(+0.92%)
Mar 25, 2009	42.50	43.37	41.48	42.70	277,473	+0.19(+0.44%)
Mar 24, 2009	42.91	43.35	42.17	42.51	296,455	-1.05(-2.40%)
Mar 23, 2009	42.33	43.56	42.21	43.56	332,051	+3.39(+8.44%)
Mar 20, 2009	42.19	42.23	40.08	40.17	280,657	-1.67(-3.99%)
Mar 19, 2009	42.03	42.79	41.70	41.84	330,708	+1.01(+2.47%)
Mar 18, 2009	40.15	41.25	38.91	40.83	543,232	+0.49(+1.22%)
Mar 17, 2009	39.02	40.36	38.42	40.34	216,894	+1.51(+3.89%)
Mar 16, 2009	38.48	39.78	38.29	38.83	225,382	+0.38(+1.00%)
Mar 13, 2009	39.29	39.29	37.98	38.44	0	-0.36(-0.94%)
Mar 12, 2009	37.99	38.96	37.31	38.81	270,078	+1.21(+3.21%)
Mar 11, 2009	38.27	38.51	36.95	37.60	414,086	-0.17(-0.46%)
Mar 10, 2009	36.83	38.16	36.68	37.77	299,020	+1.72(+4.76%)
Mar 09, 2009	35.07	37.02	35.07	36.06	335,305	-0.07(-0.20%)
Mar 06, 2009	36.01	36.88	34.57	36.13	0	+0.71(+2.00%)
Mar 05, 2009	36.36	36.85	35.31	35.42	204,003	-1.84(-4.93%)
Mar 04, 2009	36.70	37.97	36.49	37.26	234,620	+1.77(+4.98%)
Mar 02, 2009	37.75	37.75	35.44	35.49	296,793	-2.93(-7.62%)
Feb 27, 2009	38.41	39.71	37.95	38.42	0	-0.88(-2.24%)
Feb 26, 2009	39.95	40.72	39.27	39.30	133,750	+0.10(+0.26%)
Feb 25, 2009	39.41	40.15	38.42	39.19	175,028	-0.35(-0.89%)
Feb 24, 2009	38.07	39.70	37.85	39.54	184,088	+1.71(+4.52%)
Feb 23, 2009	40.21	40.53	37.64	37.83	221,792	-1.85(-4.66%)
Feb 20, 2009	40.09	40.26	38.74	39.68	280,599	-1.21(-2.96%)
Feb 19, 2009	41.04	41.55	40.54	40.89	253,001	+0.28(+0.70%)
Feb 18, 2009	41.36	41.37	40.19	40.61	152,744	-0.42(-1.02%)
Feb 17, 2009	42.93	42.93	41.03	41.03	337,808	-2.91(-6.62%)
Feb 13, 2009	43.95	44.70	43.75	43.93	138,085	-0.01(-0.03%)
Feb 12, 2009	44.31	44.31	42.52	43.95	186,180	+0.10(+0.23%)
Feb 11, 2009	44.63	45.09	43.07	43.85	723,093	-0.54(-1.22%)
Feb 10, 2009	46.90	47.19	43.98	44.39	661,745	-2.20(-4.73%)
Feb 09, 2009	46.44	47.49	46.11	46.59	561,791	+0.29(+0.64%)
Feb 06, 2009	45.16	46.56	44.79	46.30	325,356	+0.91(+2.00%)
Feb 05, 2009	43.93	45.50	43.49	45.39	335,583	+1.18(+2.68%)
Feb 04, 2009	44.27	44.83	43.84	44.21	814,002	+0.33(+0.75%)
Feb 03, 2009	43.64	44.08	43.02	43.88	519,869	+0.60(+1.39%)
Feb 02, 2009	43.22	43.53	42.69	43.28	334,290	-0.49(-1.12%)
Jan 30, 2009	45.26	45.41	43.60	43.77	0	-0.66(-1.48%)
Jan 29, 2009	45.57	45.58	44.31	44.42	239,957	-1.94(-4.19%)
Jan 28, 2009	45.54	46.44	44.93	46.37	250,426	+1.61(+3.60%)
Jan 27, 2009	45.30	45.30	44.06	44.76	286,773	-0.09(-0.21%)
Jan 26, 2009	44.36	45.95	44.15	44.85	481,704	+0.93(+2.11%)
Jan 23, 2009	42.00	44.56	41.46	43.92	863,992	+1.13(+2.63%)
Jan 22, 2009	43.27	43.68	41.89	42.80	745,588	-1.28(-2.90%)
Jan 21, 2009	41.96	44.17	41.62	44.07	508,117	+2.82(+6.84%)
Jan 20, 2009	43.17	43.80	41.18	41.25	528,997	-2.59(-5.91%)
Jan 16, 2009	44.21	44.52	42.68	43.84	714,839	+0.48(+1.10%)
Jan 15, 2009	42.86	43.45	41.26	43.37	652,422	+0.34(+0.80%)
Jan 14, 2009	45.21	45.21	42.49	43.02	576,748	-2.06(-4.57%)
Jan 13, 2009	43.97	45.25	43.90	45.08	274,506	+0.97(+2.21%)
Jan 12, 2009	45.34	45.34	43.76	44.11	875,130	-1.74(-3.80%)
Jan 09, 2009	47.45	47.49	45.70	45.85	313,134	-1.75(-3.67%)
Jan 08, 2009	46.50	47.61	46.37	47.60	919,391	+0.68(+1.45%)
Jan 07, 2009	48.91	48.91	46.42	46.92	1,060,213	-2.18(-4.44%)
Jan 06, 2009	49.38	50.10	48.65	49.09	1,241,848	+0.70(+1.44%)
Jan 05, 2009	47.07	49.09	46.97	48.40	1,458,489	+1.21(+2.55%)
Jan 02, 2009	44.98	47.53	44.98	47.19	0	+2.58(+5.77%)

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.