Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	41.10	41.91	40.47	40.89	3,610,055	+0.26(+0.63%)
Mar 30, 2009	40.91	40.91	39.59	40.63	3,047,490	-2.55(-5.91%)
Mar 26, 2009	41.81	43.18	41.59	43.18	3,392,245	+2.03(+4.93%)
Mar 25, 2009	40.70	41.79	39.63	41.16	2,006,880	+0.53(+1.31%)
Mar 24, 2009	41.13	41.49	40.19	40.62	1,542,154	-0.88(-2.12%)
Mar 23, 2009	40.29	41.66	40.20	41.50	2,504,445	+2.87(+7.43%)
Mar 20, 2009	40.22	40.42	38.51	38.63	2,587,190	-1.18(-2.97%)
Mar 19, 2009	40.86	40.86	39.67	39.82	3,083,376	-0.46(-1.15%)
Mar 18, 2009	38.76	40.52	38.63	40.28	2,744,905	+1.30(+3.33%)
Mar 17, 2009	37.44	39.04	37.22	38.98	2,819,323	+1.47(+3.91%)
Mar 16, 2009	38.71	38.75	37.37	37.52	2,525,640	-0.57(-1.49%)
Mar 13, 2009	38.18	38.44	37.68	38.08	0	+0.31(+0.82%)
Mar 12, 2009	35.66	38.08	35.30	37.77	2,794,191	+1.91(+5.33%)
Mar 11, 2009	35.69	36.89	35.51	35.86	3,296,334	+0.15(+0.42%)
Mar 10, 2009	34.50	35.84	34.32	35.71	2,456,401	+1.97(+5.85%)
Mar 09, 2009	33.95	34.89	33.63	33.74	3,444,593	-0.71(-2.06%)
Mar 06, 2009	34.57	35.06	33.68	34.45	0	+0.02(+0.05%)
Mar 05, 2009	35.07	35.65	34.40	34.43	2,163,729	-1.58(-4.39%)
Mar 04, 2009	35.85	36.58	35.29	36.01	3,038,812	+0.52(+1.45%)
Mar 02, 2009	36.80	37.02	35.35	35.50	4,382,654	-2.22(-5.89%)
Feb 27, 2009	37.28	38.41	37.04	37.72	0	-0.33(-0.86%)
Feb 26, 2009	39.31	39.43	37.92	38.05	3,525,735	-0.87(-2.24%)
Feb 25, 2009	39.69	39.84	38.48	38.92	4,149,374	-0.79(-1.99%)
Feb 24, 2009	38.95	40.14	38.62	39.71	2,474,706	+1.28(+3.33%)
Feb 23, 2009	40.22	40.24	38.42	38.43	2,354,839	-1.63(-4.06%)
Feb 20, 2009	39.77	40.49	39.21	40.06	3,478,966	-0.43(-1.05%)
Feb 19, 2009	41.42	41.62	40.44	40.48	2,532,087	-0.55(-1.34%)
Feb 18, 2009	41.98	41.98	40.80	41.03	2,979,359	-0.63(-1.51%)
Feb 17, 2009	41.40	42.14	41.24	41.66	3,306,511	-1.47(-3.42%)
Feb 13, 2009	43.16	43.90	43.05	43.14	2,222,694	-0.36(-0.84%)
Feb 12, 2009	42.15	43.50	41.77	43.50	2,900,387	+0.58(+1.35%)
Feb 11, 2009	42.96	43.21	42.20	42.93	3,160,832	+0.20(+0.46%)
Feb 10, 2009	44.18	44.85	42.55	42.73	4,247,754	-1.88(-4.22%)
Feb 09, 2009	44.49	44.71	43.93	44.61	8,028,239	+0.08(+0.18%)
Feb 06, 2009	43.43	44.84	43.16	44.53	2,349,549	+1.31(+3.02%)
Feb 05, 2009	42.28	43.80	42.11	43.23	3,028,427	+0.56(+1.31%)
Feb 04, 2009	42.93	43.81	42.45	42.67	1,909,163	-0.28(-0.64%)
Feb 03, 2009	42.73	43.21	42.13	42.94	2,943,534	+0.68(+1.62%)
Feb 02, 2009	41.37	42.56	41.28	42.26	2,563,652	+0.15(+0.36%)
Jan 30, 2009	43.11	43.27	41.73	42.11	0	-0.54(-1.27%)
Jan 29, 2009	43.57	43.65	42.50	42.65	2,846,817	-1.55(-3.52%)
Jan 28, 2009	43.51	44.44	43.30	44.20	2,948,622	+1.55(+3.65%)
Jan 27, 2009	42.34	42.93	42.01	42.65	2,969,691	+0.52(+1.22%)
Jan 26, 2009	41.47	42.89	41.46	42.13	2,989,736	+0.52(+1.26%)
Jan 23, 2009	40.33	42.17	40.30	41.61	2,945,708	+0.20(+0.49%)
Jan 22, 2009	41.49	42.37	40.70	41.41	3,180,316	-0.95(-2.24%)
Jan 21, 2009	41.14	42.61	40.36	42.36	4,722,456	+1.83(+4.52%)
Jan 20, 2009	42.50	42.95	40.53	40.53	3,025,868	-2.51(-5.82%)
Jan 16, 2009	43.60	43.62	41.84	43.03	3,060,821	+0.28(+0.64%)
Jan 15, 2009	41.89	42.94	40.56	42.76	3,593,674	+0.93(+2.23%)
Jan 14, 2009	42.65	43.04	41.66	41.82	2,479,476	-1.79(-4.09%)
Jan 13, 2009	43.05	43.93	42.90	43.61	2,977,577	+0.45(+1.05%)
Jan 12, 2009	44.20	44.38	42.91	43.16	1,908,353	-1.14(-2.57%)
Jan 09, 2009	46.07	46.14	44.29	44.29	3,030,257	-1.75(-3.80%)
Jan 08, 2009	45.48	46.11	45.16	46.04	1,886,429	+0.21(+0.47%)
Jan 07, 2009	46.33	46.45	45.12	45.83	2,126,125	-1.31(-2.77%)
Jan 06, 2009	46.89	47.82	46.67	47.14	3,979,702	+0.64(+1.38%)
Jan 05, 2009	46.27	46.81	45.42	46.50	3,889,266	+0.37(+0.81%)
Jan 02, 2009	45.35	46.52	44.99	46.12	0	+0.94(+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.