Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	32.55	33.45	32.15	32.66	2,355,359	+0.40(+1.24%)
Mar 30, 2009	32.10	32.31	31.50	32.26	1,637,226	-0.43(-1.32%)
Mar 26, 2009	32.48	32.74	32.20	32.69	1,267,569	+0.32(+0.99%)
Mar 25, 2009	32.06	32.74	31.97	32.37	1,481,114	+0.32(+1.00%)
Mar 24, 2009	31.37	32.25	31.36	32.05	2,090,774	+0.26(+0.82%)
Mar 23, 2009	31.18	31.85	31.16	31.79	2,122,279	+1.21(+3.96%)
Mar 20, 2009	30.71	30.80	30.29	30.58	2,515,691	+0.28(+0.92%)
Mar 19, 2009	31.07	31.54	30.01	30.30	2,506,676	-0.90(-2.88%)
Mar 18, 2009	31.10	31.61	30.81	31.20	2,217,699	-0.19(-0.61%)
Mar 17, 2009	30.71	31.39	30.31	31.39	1,443,490	+0.82(+2.68%)
Mar 16, 2009	31.54	31.71	30.54	30.57	1,922,957	-0.68(-2.18%)
Mar 13, 2009	29.58	31.27	29.47	31.25	0	+1.83(+6.22%)
Mar 12, 2009	28.19	29.56	27.50	29.42	5,282,790	+1.23(+4.36%)
Mar 11, 2009	31.28	31.28	28.15	28.19	6,495,626	-3.03(-9.71%)
Mar 10, 2009	30.77	31.22	30.12	31.22	2,660,006	+1.03(+3.41%)
Mar 09, 2009	30.40	30.66	29.95	30.19	1,749,221	-0.52(-1.69%)
Mar 06, 2009	30.97	31.58	30.24	30.71	0	-0.27(-0.87%)
Mar 05, 2009	30.68	31.21	30.31	30.98	2,756,369	-0.06(-0.19%)
Mar 04, 2009	30.60	31.45	30.15	31.04	2,424,944	+0.50(+1.64%)
Mar 02, 2009	31.27	31.72	30.43	30.54	2,223,194	-1.22(-3.84%)
Feb 27, 2009	32.26	32.57	31.65	31.76	0	-0.87(-2.67%)
Feb 26, 2009	34.35	34.55	32.52	32.63	3,263,095	-1.54(-4.51%)
Feb 25, 2009	35.16	35.23	34.00	34.17	1,705,946	-0.91(-2.59%)
Feb 24, 2009	34.80	35.21	34.35	35.08	2,439,455	+0.47(+1.36%)
Feb 23, 2009	35.90	35.96	34.54	34.61	1,894,741	-1.04(-2.92%)
Feb 20, 2009	35.13	35.95	35.02	35.65	2,302,040	+0.10(+0.28%)
Feb 19, 2009	36.20	36.32	35.36	35.55	2,175,005	-0.57(-1.58%)
Feb 18, 2009	36.32	36.43	35.78	36.12	1,399,866	-0.11(-0.30%)
Feb 17, 2009	36.75	36.75	35.97	36.23	1,560,272	-1.12(-3.00%)
Feb 13, 2009	37.69	38.06	37.26	37.35	1,066,839	-0.49(-1.29%)
Feb 12, 2009	36.72	37.88	36.43	37.84	1,786,400	+0.47(+1.26%)
Feb 11, 2009	37.67	37.92	37.25	37.37	1,880,305	-0.27(-0.72%)
Feb 10, 2009	38.31	38.71	37.49	37.64	2,083,775	-1.04(-2.69%)
Feb 09, 2009	38.75	38.76	38.11	38.68	1,107,363	-0.08(-0.21%)
Feb 06, 2009	38.35	39.09	38.21	38.76	1,600,331	+0.36(+0.94%)
Feb 05, 2009	37.92	38.79	37.62	38.40	1,893,609	+0.48(+1.27%)
Feb 04, 2009	37.72	38.30	37.34	37.92	1,861,320	+0.37(+0.99%)
Feb 03, 2009	37.04	37.71	36.38	37.55	3,252,070	+0.64(+1.73%)
Feb 02, 2009	35.72	37.30	35.72	36.91	1,793,484	+0.59(+1.62%)
Jan 30, 2009	36.12	37.81	36.05	36.32	0	-0.76(-2.05%)
Jan 29, 2009	35.98	37.84	35.98	37.08	1,572,968	-0.68(-1.80%)
Jan 28, 2009	37.72	37.80	37.21	37.76	2,451,100	+0.82(+2.22%)
Jan 27, 2009	36.90	37.66	36.66	36.94	3,322,230	+0.09(+0.24%)
Jan 26, 2009	36.15	37.19	36.15	36.85	2,881,646	+0.78(+2.16%)
Jan 23, 2009	36.55	37.40	35.75	36.07	3,680,908	-1.47(-3.92%)
Jan 22, 2009	37.70	38.47	36.98	37.54	4,974,057	+0.20(+0.54%)
Jan 21, 2009	36.91	37.34	36.22	37.34	3,973,341	+0.75(+2.05%)
Jan 20, 2009	37.50	37.93	36.27	36.59	3,109,623	-0.82(-2.19%)
Jan 16, 2009	37.06	37.81	36.80	37.41	1,783,643	+0.56(+1.52%)
Jan 15, 2009	37.12	37.23	36.07	36.85	2,953,197	+0.65(+1.80%)
Jan 14, 2009	35.92	36.38	35.50	36.20	1,699,474	+0.13(+0.36%)
Jan 13, 2009	35.83	36.36	35.59	36.07	1,606,422	+0.21(+0.59%)
Jan 12, 2009	35.80	36.08	35.59	35.86	1,619,752	-0.07(-0.19%)
Jan 09, 2009	36.70	36.91	35.55	35.93	1,839,173	-0.79(-2.15%)
Jan 08, 2009	35.45	37.05	34.57	36.72	2,527,751	+0.81(+2.26%)
Jan 07, 2009	35.77	36.39	35.30	35.91	1,490,811	-0.20(-0.55%)
Jan 06, 2009	36.54	36.96	35.83	36.11	1,450,843	-0.14(-0.39%)
Jan 05, 2009	35.54	36.41	35.19	36.25	1,893,080	+0.68(+1.91%)
Jan 02, 2009	36.00	36.05	35.07	35.57	0	-0.09(-0.25%)

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.