Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	40.21	40.94	39.88	40.06	6,006,374	+0.39(+0.99%)
Mar 30, 2009	39.98	40.05	38.76	39.67	6,306,932	-3.03(-7.10%)
Mar 26, 2009	42.88	43.90	41.68	42.70	7,664,269	+0.44(+1.05%)
Mar 25, 2009	42.84	43.21	41.01	42.26	7,897,671	-0.41(-0.95%)
Mar 24, 2009	42.91	43.63	42.05	42.66	6,042,404	-1.50(-3.40%)
Mar 23, 2009	42.73	44.16	42.63	44.16	8,501,580	+3.62(+8.93%)
Mar 20, 2009	42.33	42.57	40.33	40.54	7,553,210	-1.78(-4.22%)
Mar 19, 2009	41.73	43.94	41.57	42.33	10,458,164	+1.75(+4.32%)
Mar 18, 2009	39.56	41.13	38.29	40.58	9,807,217	+0.18(+0.45%)
Mar 17, 2009	38.87	40.44	38.19	40.39	9,668,062	+1.49(+3.84%)
Mar 16, 2009	38.02	40.32	37.38	38.90	10,600,366	+0.81(+2.12%)
Mar 13, 2009	37.51	38.29	37.02	38.09	0	+0.74(+1.99%)
Mar 12, 2009	35.63	37.49	35.63	37.35	9,579,899	+1.94(+5.49%)
Mar 11, 2009	33.88	35.99	33.72	35.41	9,821,570	+1.30(+3.81%)
Mar 10, 2009	32.64	34.68	32.64	34.11	9,325,855	+1.99(+6.19%)
Mar 09, 2009	32.86	33.95	31.90	32.12	10,197,730	-1.30(-3.89%)
Mar 06, 2009	34.34	35.12	32.29	33.42	0	-0.53(-1.55%)
Mar 05, 2009	34.45	35.89	33.49	33.94	9,904,997	-1.30(-3.69%)
Mar 04, 2009	34.09	35.97	33.93	35.24	12,245,532	+2.58(+7.90%)
Mar 02, 2009	36.24	36.62	32.61	32.66	12,710,176	-4.28(-11.58%)
Feb 27, 2009	36.34	38.20	35.93	36.94	0	-0.46(-1.24%)
Feb 26, 2009	37.87	39.10	37.39	37.40	7,948,439	+0.08(+0.22%)
Feb 25, 2009	37.62	38.65	36.44	37.32	10,411,191	-0.51(-1.35%)
Feb 24, 2009	37.31	38.26	36.78	37.83	12,868,581	+0.64(+1.71%)
Feb 23, 2009	40.73	40.78	37.14	37.19	8,322,723	-2.71(-6.80%)
Feb 20, 2009	40.84	41.20	38.57	39.91	10,974,110	-1.77(-4.24%)
Feb 19, 2009	41.13	42.43	41.11	41.68	10,362,963	-0.26(-0.63%)
Feb 18, 2009	43.01	43.30	41.26	41.94	9,220,544	-0.66(-1.56%)
Feb 17, 2009	44.68	44.68	42.51	42.60	10,075,541	-3.22(-7.03%)
Feb 13, 2009	45.40	46.84	45.40	45.82	5,830,610	+0.12(+0.26%)
Feb 12, 2009	44.73	46.01	44.13	45.70	7,520,217	+0.17(+0.37%)
Feb 11, 2009	47.28	47.99	44.53	45.53	9,688,763	-1.48(-3.15%)
Feb 10, 2009	50.01	50.45	46.44	47.01	10,678,976	-2.61(-5.27%)
Feb 09, 2009	48.38	50.19	48.15	49.63	7,253,199	+0.41(+0.83%)
Feb 06, 2009	47.95	49.61	47.51	49.22	6,568,070	+0.51(+1.05%)
Feb 05, 2009	47.10	48.90	46.23	48.71	9,404,369	+1.18(+2.49%)
Feb 04, 2009	47.47	48.77	46.94	47.53	9,902,019	+0.31(+0.66%)
Feb 03, 2009	46.44	47.48	45.82	47.21	8,381,822	+1.21(+2.64%)
Feb 02, 2009	45.38	46.72	45.32	46.00	8,103,266	-0.88(-1.88%)
Jan 30, 2009	49.38	49.61	46.51	46.88	0	-1.45(-3.00%)
Jan 29, 2009	48.01	48.97	47.51	48.33	8,427,628	-0.81(-1.65%)
Jan 28, 2009	48.88	49.38	47.47	49.15	9,567,008	+1.13(+2.34%)
Jan 27, 2009	48.67	48.75	47.16	48.02	7,032,895	-0.94(-1.93%)
Jan 26, 2009	47.65	50.31	47.55	48.96	8,615,596	+1.49(+3.13%)
Jan 23, 2009	44.91	48.30	44.69	47.48	8,801,608	+1.39(+3.03%)
Jan 22, 2009	45.64	47.46	45.13	46.08	10,646,203	-0.68(-1.44%)
Jan 21, 2009	44.99	46.87	44.18	46.76	9,324,579	+2.94(+6.70%)
Jan 20, 2009	45.73	47.09	43.61	43.82	8,086,901	-2.74(-5.89%)
Jan 16, 2009	47.27	48.23	45.26	46.56	10,106,151	+0.16(+0.35%)
Jan 15, 2009	45.58	46.68	43.65	46.40	10,537,297	+0.59(+1.30%)
Jan 14, 2009	46.88	47.06	44.54	45.81	10,030,300	-1.96(-4.11%)
Jan 13, 2009	46.88	48.01	46.36	47.77	10,869,687	+0.75(+1.60%)
Jan 12, 2009	49.52	49.68	46.42	47.02	8,743,943	-3.38(-6.70%)
Jan 09, 2009	51.35	52.00	49.28	50.40	7,195,314	-0.93(-1.80%)
Jan 08, 2009	52.05	53.13	50.23	51.32	9,489,286	-1.01(-1.92%)
Jan 07, 2009	52.35	52.98	50.57	52.33	9,069,054	-1.23(-2.30%)
Jan 06, 2009	53.12	55.05	52.55	53.56	13,152,978	+1.64(+3.17%)
Jan 05, 2009	49.32	53.33	49.15	51.91	11,424,107	+2.37(+4.78%)
Jan 02, 2009	46.78	50.01	46.78	49.55	5,907,119	+2.96(+6.35%)

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.