Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	36.13	36.66	35.64	35.74	6,550,216	+0.01(+0.03%)
Mar 30, 2009	36.50	36.64	35.01	35.73	6,509,182	-3.71(-9.41%)
Mar 26, 2009	39.78	40.44	38.81	39.45	6,911,398	+0.23(+0.59%)
Mar 25, 2009	39.71	39.98	37.78	39.22	8,812,905	-0.47(-1.18%)
Mar 24, 2009	39.56	40.02	38.73	39.68	8,281,627	-0.61(-1.51%)
Mar 23, 2009	38.96	40.34	38.86	40.29	9,494,920	+2.90(+7.74%)
Mar 20, 2009	38.61	39.17	37.05	37.40	7,792,536	-1.42(-3.67%)
Mar 19, 2009	37.73	39.58	37.73	38.82	11,252,817	+2.13(+5.81%)
Mar 18, 2009	36.02	37.32	34.55	36.69	7,500,984	+0.46(+1.27%)
Mar 17, 2009	34.27	36.26	33.72	36.23	8,279,509	+1.93(+5.63%)
Mar 16, 2009	33.61	34.91	33.12	34.30	8,056,363	+0.86(+2.58%)
Mar 13, 2009	34.17	34.36	32.83	33.44	0	-0.43(-1.28%)
Mar 12, 2009	33.09	33.98	31.55	33.87	9,389,491	+0.64(+1.94%)
Mar 11, 2009	33.12	33.98	32.41	33.22	8,185,552	+0.43(+1.32%)
Mar 10, 2009	31.63	33.63	31.41	32.79	10,584,881	+1.96(+6.35%)
Mar 09, 2009	29.92	32.08	29.92	30.83	11,044,914	+0.44(+1.45%)
Mar 06, 2009	30.56	31.93	29.22	30.39	0	+0.13(+0.43%)
Mar 05, 2009	30.36	31.55	29.93	30.26	10,589,553	-1.06(-3.37%)
Mar 04, 2009	30.48	31.96	30.14	31.32	10,648,664	+2.69(+9.41%)
Mar 02, 2009	31.24	31.25	28.38	28.63	10,462,137	-3.49(-10.87%)
Feb 27, 2009	31.72	33.29	31.08	32.12	0	-0.62(-1.88%)
Feb 26, 2009	33.25	34.27	32.68	32.74	7,330,079	+0.07(+0.23%)
Feb 25, 2009	32.06	33.41	30.98	32.66	9,143,020	+0.61(+1.89%)
Feb 24, 2009	30.98	32.18	30.56	32.06	8,087,641	+1.42(+4.65%)
Feb 23, 2009	33.11	33.45	30.53	30.63	8,518,588	-2.06(-6.30%)
Feb 20, 2009	32.39	33.36	32.01	32.69	0	-0.43(-1.30%)
Feb 19, 2009	33.32	33.87	32.54	33.12	6,481,738	+0.72(+2.21%)
Feb 18, 2009	33.82	33.82	31.97	32.41	8,299,022	-0.90(-2.70%)
Feb 17, 2009	35.23	35.47	33.15	33.31	9,284,342	-3.37(-9.20%)
Feb 13, 2009	36.12	37.20	36.03	36.68	0	+0.51(+1.42%)
Feb 12, 2009	35.58	36.26	34.58	36.16	8,691,110	-0.25(-0.68%)
Feb 11, 2009	36.44	36.99	35.61	36.41	12,853,818	+0.35(+0.97%)
Feb 10, 2009	38.07	38.90	35.62	36.06	8,051,281	-2.00(-5.26%)
Feb 09, 2009	38.46	39.52	37.65	38.07	8,200,760	-0.33(-0.86%)
Feb 06, 2009	36.77	38.68	36.65	38.40	0	+0.66(+1.75%)
Feb 05, 2009	35.93	37.86	35.60	37.74	10,789,554	+1.63(+4.50%)
Feb 04, 2009	35.39	36.88	35.13	36.11	10,483,304	+1.65(+4.77%)
Feb 03, 2009	33.92	34.89	33.48	34.46	9,652,601	+1.30(+3.91%)
Feb 02, 2009	33.08	33.78	32.79	33.17	9,133,756	-0.60(-1.77%)
Jan 30, 2009	35.52	35.69	33.56	33.77	0	-0.93(-2.68%)
Jan 29, 2009	35.45	35.84	34.57	34.69	8,015,552	-1.33(-3.70%)
Jan 28, 2009	35.89	36.43	35.08	36.03	6,503,750	+0.74(+2.08%)
Jan 27, 2009	34.92	35.71	34.42	35.29	7,339,946	+0.09(+0.26%)
Jan 26, 2009	35.05	36.39	34.59	35.20	7,225,614	+0.39(+1.11%)
Jan 23, 2009	32.37	35.20	32.12	34.81	0	+1.65(+4.96%)
Jan 22, 2009	33.49	34.01	32.03	33.17	7,404,574	-1.05(-3.06%)
Jan 21, 2009	32.85	34.35	32.34	34.22	9,598,141	+1.87(+5.80%)
Jan 20, 2009	33.79	34.61	32.17	32.34	9,874,922	-2.10(-6.11%)
Jan 16, 2009	35.64	36.59	34.25	34.45	0	-0.40(-1.13%)
Jan 15, 2009	34.91	35.25	32.90	34.84	9,316,459	-0.21(-0.60%)
Jan 14, 2009	35.77	35.84	34.36	35.05	11,866,481	-1.32(-3.64%)
Jan 13, 2009	36.35	37.39	35.52	36.38	8,887,379	+0.78(+2.19%)
Jan 12, 2009	36.74	36.86	35.14	35.59	7,542,299	-1.66(-4.46%)
Jan 09, 2009	38.55	38.83	36.86	37.26	6,710,106	-1.25(-3.25%)
Jan 08, 2009	37.25	38.86	37.04	38.51	9,890,329	+1.62(+4.38%)
Jan 07, 2009	37.94	37.99	36.52	36.89	6,130,643	-1.92(-4.95%)
Jan 06, 2009	38.73	40.42	38.55	38.81	8,157,385	+0.73(+1.91%)
Jan 05, 2009	37.21	39.57	37.03	38.09	8,298,285	+0.75(+2.02%)
Jan 02, 2009	35.61	37.62	35.51	37.33	0	+1.90(+5.37%)

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.