Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	41.35	42.17	40.72	41.14	3,588,330	+0.26(+0.63%)
Mar 30, 2009	41.16	41.16	39.83	40.88	3,029,151	-2.57(-5.91%)
Mar 26, 2009	42.06	43.45	41.84	43.45	3,371,831	+2.04(+4.93%)
Mar 25, 2009	40.95	42.04	39.87	41.41	1,994,803	+0.54(+1.31%)
Mar 24, 2009	41.38	41.74	40.43	40.87	1,532,874	-0.93(-2.23%)
Mar 23, 2009	40.57	41.95	40.48	41.80	2,486,709	+2.89(+7.43%)
Mar 20, 2009	40.51	40.71	38.78	38.91	2,568,869	-1.19(-2.97%)
Mar 19, 2009	41.15	41.15	39.95	40.10	3,061,541	-0.47(-1.15%)
Mar 18, 2009	39.04	40.81	38.91	40.57	2,725,467	+1.31(+3.33%)
Mar 17, 2009	37.71	39.32	37.49	39.26	2,799,358	+1.48(+3.91%)
Mar 16, 2009	38.98	39.03	37.64	37.78	2,507,754	-0.57(-1.49%)
Mar 13, 2009	38.45	38.71	37.95	38.36	0	+0.31(+0.82%)
Mar 12, 2009	35.91	38.36	35.56	38.04	2,774,403	+1.92(+5.33%)
Mar 11, 2009	35.94	37.16	35.76	36.12	3,272,991	+0.15(+0.42%)
Mar 10, 2009	34.75	36.09	34.56	35.97	2,439,006	+1.99(+5.85%)
Mar 09, 2009	34.20	35.13	33.87	33.98	3,420,200	-0.72(-2.06%)
Mar 06, 2009	34.82	35.31	33.92	34.70	0	+0.02(+0.05%)
Mar 05, 2009	35.32	35.90	34.64	34.68	2,148,406	-1.59(-4.39%)
Mar 04, 2009	36.11	36.84	35.54	36.27	3,017,292	+0.52(+1.45%)
Mar 02, 2009	37.06	37.28	35.60	35.75	4,351,618	-2.24(-5.89%)
Feb 27, 2009	37.54	38.69	37.30	37.99	0	-0.33(-0.86%)
Feb 26, 2009	39.59	39.72	38.19	38.32	3,500,767	-0.88(-2.24%)
Feb 25, 2009	39.97	40.13	38.75	39.20	4,119,990	-0.80(-1.99%)
Feb 24, 2009	39.22	40.43	38.89	39.99	2,457,182	+1.29(+3.33%)
Feb 23, 2009	40.50	40.53	38.70	38.70	2,338,163	-1.64(-4.06%)
Feb 20, 2009	40.06	40.78	39.49	40.34	3,454,329	-0.43(-1.05%)
Feb 19, 2009	41.71	41.92	40.73	40.77	2,514,155	-0.55(-1.34%)
Feb 18, 2009	42.28	42.28	41.09	41.33	2,958,261	-0.64(-1.51%)
Feb 17, 2009	41.69	42.44	41.53	41.96	3,283,096	-1.49(-3.42%)
Feb 13, 2009	43.46	44.22	43.36	43.45	2,206,954	-0.37(-0.84%)
Feb 12, 2009	42.45	43.81	42.07	43.81	2,879,847	+0.58(+1.35%)
Feb 11, 2009	43.27	43.52	42.50	43.23	3,138,449	+0.20(+0.46%)
Feb 10, 2009	44.49	45.17	42.86	43.03	4,217,673	-1.90(-4.22%)
Feb 09, 2009	44.81	45.03	44.24	44.93	7,971,386	+0.08(+0.18%)
Feb 06, 2009	43.74	45.16	43.46	44.85	2,332,910	+1.32(+3.02%)
Feb 05, 2009	42.58	44.12	42.41	43.54	3,006,981	+0.56(+1.31%)
Feb 04, 2009	43.24	44.13	42.76	42.97	1,895,643	-0.28(-0.64%)
Feb 03, 2009	43.03	43.52	42.44	43.25	2,922,689	+0.69(+1.62%)
Feb 02, 2009	41.67	42.86	41.58	42.56	2,545,497	+0.15(+0.36%)
Jan 30, 2009	43.42	43.58	42.03	42.41	0	-0.55(-1.27%)
Jan 29, 2009	43.88	43.96	42.80	42.95	2,826,657	-1.57(-3.52%)
Jan 28, 2009	43.82	44.76	43.61	44.52	2,927,741	+1.57(+3.65%)
Jan 27, 2009	42.64	43.24	42.31	42.95	2,948,661	+0.52(+1.22%)
Jan 26, 2009	41.76	43.20	41.76	42.44	2,968,564	+0.53(+1.26%)
Jan 23, 2009	40.62	42.47	40.58	41.91	2,924,848	+0.21(+0.49%)
Jan 22, 2009	41.78	42.67	40.99	41.70	3,157,794	-0.96(-2.24%)
Jan 21, 2009	41.43	42.92	40.65	42.66	4,689,014	+1.84(+4.52%)
Jan 20, 2009	42.80	43.26	40.82	40.82	3,004,440	-2.52(-5.82%)
Jan 16, 2009	43.91	43.93	42.14	43.34	3,039,145	+0.28(+0.64%)
Jan 15, 2009	42.18	43.25	40.85	43.06	3,568,225	+0.94(+2.23%)
Jan 14, 2009	42.95	43.35	41.95	42.12	2,461,917	-1.80(-4.09%)
Jan 13, 2009	43.36	44.24	43.20	43.92	2,956,491	+0.46(+1.05%)
Jan 12, 2009	44.52	44.70	43.21	43.46	1,894,839	-1.15(-2.57%)
Jan 09, 2009	46.40	46.47	44.61	44.61	3,008,798	-1.76(-3.80%)
Jan 08, 2009	45.81	46.43	45.49	46.37	1,873,070	+0.21(+0.47%)
Jan 07, 2009	46.66	46.78	45.44	46.16	2,111,069	-1.32(-2.77%)
Jan 06, 2009	47.22	48.16	47.00	47.47	3,951,520	+0.64(+1.38%)
Jan 05, 2009	46.60	47.14	45.75	46.83	3,861,723	+0.38(+0.81%)
Jan 02, 2009	45.67	46.86	45.31	46.45	0	+0.95(+2.08%)

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.