Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	41.10	41.91	40.47	40.89	3,610,353	+0.26(+0.63%)
Mar 30, 2009	40.90	40.90	39.59	40.63	3,047,742	-2.55(-5.91%)
Mar 26, 2009	41.80	43.18	41.59	43.18	3,392,526	+2.03(+4.93%)
Mar 25, 2009	40.70	41.79	39.62	41.15	2,007,046	+0.53(+1.31%)
Mar 24, 2009	41.13	41.48	40.18	40.62	1,542,282	-0.88(-2.12%)
Mar 23, 2009	40.28	41.65	40.19	41.50	2,504,652	+2.87(+7.43%)
Mar 20, 2009	40.22	40.42	38.51	38.63	2,587,405	-1.18(-2.97%)
Mar 19, 2009	40.85	40.85	39.66	39.81	3,083,631	-0.46(-1.15%)
Mar 18, 2009	38.76	40.51	38.63	40.27	2,745,133	+1.30(+3.33%)
Mar 17, 2009	37.44	39.04	37.22	38.98	2,819,557	+1.47(+3.91%)
Mar 16, 2009	38.70	38.75	37.37	37.51	2,525,849	-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	2,794,422	+1.91(+5.33%)
Mar 11, 2009	35.68	36.89	35.50	35.86	3,296,607	+0.15(+0.42%)
Mar 10, 2009	34.50	35.83	34.31	35.71	2,456,604	+1.97(+5.85%)
Mar 09, 2009	33.95	34.88	33.63	33.74	3,444,879	-0.71(-2.06%)
Mar 06, 2009	34.57	35.06	33.67	34.45	0	+0.02(+0.05%)
Mar 05, 2009	35.07	35.65	34.39	34.43	2,163,908	-1.58(-4.39%)
Mar 04, 2009	35.85	36.58	35.28	36.01	3,039,064	+0.52(+1.45%)
Mar 02, 2009	36.79	37.01	35.34	35.50	4,383,017	-2.22(-5.89%)
Feb 27, 2009	37.27	38.41	37.03	37.72	0	-0.33(-0.86%)
Feb 26, 2009	39.31	39.43	37.91	38.05	3,526,027	-0.87(-2.24%)
Feb 25, 2009	39.69	39.84	38.47	38.92	4,149,718	-0.79(-1.99%)
Feb 24, 2009	38.94	40.14	38.61	39.71	2,474,912	+1.28(+3.33%)
Feb 23, 2009	40.21	40.24	38.42	38.43	2,355,034	-1.63(-4.06%)
Feb 20, 2009	39.77	40.49	39.21	40.05	3,479,254	-0.43(-1.05%)
Feb 19, 2009	41.41	41.62	40.43	40.48	2,532,296	-0.55(-1.34%)
Feb 18, 2009	41.98	41.98	40.80	41.03	2,979,606	-0.63(-1.51%)
Feb 17, 2009	41.39	42.14	41.24	41.66	3,306,785	-1.47(-3.42%)
Feb 13, 2009	43.15	43.90	43.05	43.14	2,222,878	-0.36(-0.84%)
Feb 12, 2009	42.15	43.50	41.77	43.50	2,900,627	+0.58(+1.35%)
Feb 11, 2009	42.96	43.21	42.19	42.92	3,161,094	+0.20(+0.46%)
Feb 10, 2009	44.17	44.85	42.55	42.73	4,248,106	-1.88(-4.22%)
Feb 09, 2009	44.49	44.71	43.93	44.61	8,028,904	+0.08(+0.18%)
Feb 06, 2009	43.43	44.84	43.15	44.53	2,349,743	+1.31(+3.02%)
Feb 05, 2009	42.27	43.80	42.10	43.22	3,028,678	+0.56(+1.31%)
Feb 04, 2009	42.93	43.81	42.45	42.66	1,909,321	-0.28(-0.64%)
Feb 03, 2009	42.73	43.21	42.13	42.94	2,943,778	+0.68(+1.62%)
Feb 02, 2009	41.37	42.56	41.28	42.26	2,563,864	+0.15(+0.36%)
Jan 30, 2009	43.11	43.27	41.73	42.10	0	-0.54(-1.27%)
Jan 29, 2009	43.57	43.64	42.50	42.65	2,847,053	-1.55(-3.52%)
Jan 28, 2009	43.51	44.44	43.29	44.20	2,948,866	+1.55(+3.65%)
Jan 27, 2009	42.34	42.93	42.01	42.65	2,969,937	+0.52(+1.22%)
Jan 26, 2009	41.47	42.89	41.46	42.13	2,989,983	+0.52(+1.26%)
Jan 23, 2009	40.33	42.17	40.29	41.61	2,945,952	+0.20(+0.49%)
Jan 22, 2009	41.48	42.36	40.69	41.40	3,180,579	-0.95(-2.24%)
Jan 21, 2009	41.14	42.61	40.35	42.35	4,722,848	+1.83(+4.52%)
Jan 20, 2009	42.50	42.95	40.52	40.52	3,026,118	-2.51(-5.82%)
Jan 16, 2009	43.60	43.61	41.84	43.03	3,061,074	+0.28(+0.64%)
Jan 15, 2009	41.88	42.94	40.56	42.75	3,593,972	+0.93(+2.23%)
Jan 14, 2009	42.65	43.04	41.65	41.82	2,479,681	-1.79(-4.09%)
Jan 13, 2009	43.05	43.93	42.90	43.61	2,977,824	+0.45(+1.05%)
Jan 12, 2009	44.20	44.38	42.90	43.15	1,908,511	-1.14(-2.57%)
Jan 09, 2009	46.07	46.14	44.29	44.29	3,030,508	-1.75(-3.80%)
Jan 08, 2009	45.48	46.10	45.16	46.04	1,886,585	+0.21(+0.47%)
Jan 07, 2009	46.32	46.45	45.12	45.83	2,126,301	-1.31(-2.77%)
Jan 06, 2009	46.88	47.82	46.66	47.13	3,980,032	+0.64(+1.38%)
Jan 05, 2009	46.26	46.80	45.42	46.49	3,889,588	+0.37(+0.81%)
Jan 02, 2009	45.35	46.52	44.98	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.