Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	41.29	41.33	40.25	40.25	108,533	-0.31(-0.77%)
Mar 30, 2009	41.04	41.11	39.94	40.57	225,830	-2.90(-6.67%)
Mar 26, 2009	43.80	44.15	42.97	43.47	224,278	+0.39(+0.92%)
Mar 25, 2009	42.88	43.75	41.84	43.07	275,050	+0.19(+0.44%)
Mar 24, 2009	43.29	43.73	42.54	42.89	293,867	-1.06(-2.40%)
Mar 23, 2009	42.70	43.94	42.58	43.94	329,152	+3.42(+8.44%)
Mar 20, 2009	42.56	42.60	40.43	40.52	278,207	-1.68(-3.99%)
Mar 19, 2009	42.40	43.17	42.07	42.20	327,821	+1.02(+2.47%)
Mar 18, 2009	40.51	41.61	39.25	41.19	538,489	+0.49(+1.21%)
Mar 17, 2009	39.36	40.71	38.76	40.69	215,001	+1.52(+3.89%)
Mar 16, 2009	38.82	40.13	38.63	39.17	223,415	+0.39(+1.00%)
Mar 13, 2009	39.64	39.64	38.31	38.78	0	-0.37(-0.94%)
Mar 12, 2009	38.33	39.30	37.64	39.15	267,720	+1.22(+3.21%)
Mar 11, 2009	38.61	38.85	37.27	37.93	410,471	-0.17(-0.46%)
Mar 10, 2009	37.16	38.49	37.00	38.11	296,409	+1.73(+4.76%)
Mar 09, 2009	35.37	37.35	35.37	36.38	332,378	-0.07(-0.20%)
Mar 06, 2009	36.32	37.21	34.87	36.45	0	+0.72(+2.00%)
Mar 05, 2009	36.68	37.18	35.62	35.73	202,222	-1.85(-4.93%)
Mar 04, 2009	37.02	38.31	36.81	37.59	232,572	+1.78(+4.98%)
Mar 02, 2009	38.08	38.08	35.75	35.80	294,202	-2.95(-7.62%)
Feb 27, 2009	38.75	40.06	38.29	38.76	0	-0.89(-2.24%)
Feb 26, 2009	40.31	41.07	39.61	39.64	132,583	+0.10(+0.26%)
Feb 25, 2009	39.76	40.51	38.76	39.54	173,500	-0.35(-0.89%)
Feb 24, 2009	38.40	40.05	38.19	39.89	182,481	+1.72(+4.52%)
Feb 23, 2009	40.56	40.88	37.97	38.17	219,856	-1.86(-4.66%)
Feb 20, 2009	40.44	40.61	39.08	40.03	278,150	-1.22(-2.96%)
Feb 19, 2009	41.40	41.92	40.90	41.25	250,793	+0.29(+0.70%)
Feb 18, 2009	41.72	41.74	40.55	40.97	151,411	-0.42(-1.02%)
Feb 17, 2009	43.31	43.31	41.39	41.39	334,859	-2.93(-6.62%)
Feb 13, 2009	44.34	45.10	44.13	44.32	136,879	-0.01(-0.03%)
Feb 12, 2009	44.70	44.70	42.90	44.34	184,555	+0.10(+0.23%)
Feb 11, 2009	45.02	45.49	43.45	44.23	716,780	-0.55(-1.22%)
Feb 10, 2009	47.31	47.61	44.37	44.78	655,968	-2.22(-4.73%)
Feb 09, 2009	46.85	47.90	46.52	47.00	556,887	+0.30(+0.64%)
Feb 06, 2009	45.56	46.97	45.18	46.71	322,515	+0.92(+2.00%)
Feb 05, 2009	44.31	45.91	43.87	45.79	332,653	+1.19(+2.68%)
Feb 04, 2009	44.66	45.22	44.23	44.60	806,896	+0.33(+0.75%)
Feb 03, 2009	44.02	44.47	43.40	44.27	515,330	+0.61(+1.39%)
Feb 02, 2009	43.60	43.91	43.07	43.66	331,372	-0.49(-1.12%)
Jan 30, 2009	45.66	45.81	43.99	44.15	0	-0.66(-1.48%)
Jan 29, 2009	45.97	45.98	44.70	44.82	237,862	-1.96(-4.19%)
Jan 28, 2009	45.94	46.85	45.33	46.77	248,240	+1.62(+3.60%)
Jan 27, 2009	45.70	45.70	44.45	45.15	284,269	-0.09(-0.21%)
Jan 26, 2009	44.75	46.35	44.54	45.24	477,499	+0.94(+2.11%)
Jan 23, 2009	42.37	44.95	41.82	44.31	856,450	+1.14(+2.63%)
Jan 22, 2009	43.65	44.07	42.26	43.17	739,079	-1.29(-2.90%)
Jan 21, 2009	42.33	44.56	41.99	44.46	503,681	+2.85(+6.84%)
Jan 20, 2009	43.55	44.18	41.54	41.62	524,378	-2.61(-5.91%)
Jan 16, 2009	44.60	44.91	43.06	44.23	708,599	+0.48(+1.10%)
Jan 15, 2009	43.23	43.83	41.62	43.75	646,727	+0.35(+0.80%)
Jan 14, 2009	45.60	45.60	42.87	43.40	571,713	-2.08(-4.57%)
Jan 13, 2009	44.36	45.65	44.29	45.48	272,110	+0.98(+2.21%)
Jan 12, 2009	45.74	45.74	44.15	44.50	867,490	-1.76(-3.80%)
Jan 09, 2009	47.87	47.91	46.11	46.25	310,401	-1.76(-3.67%)
Jan 08, 2009	46.91	48.03	46.77	48.02	911,364	+0.69(+1.45%)
Jan 07, 2009	49.34	49.34	46.83	47.33	1,050,957	-2.20(-4.44%)
Jan 06, 2009	49.81	50.54	49.08	49.53	1,231,007	+0.70(+1.44%)
Jan 05, 2009	47.48	49.53	47.38	48.83	1,445,757	+1.22(+2.55%)
Jan 02, 2009	45.38	47.95	45.38	47.61	0	+2.60(+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.