Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	33.61	34.01	33.02	33.50	108,261	+0.26(+0.78%)
Mar 30, 2009	34.32	34.32	32.74	33.24	208,479	-2.17(-6.12%)
Mar 26, 2009	34.58	35.47	34.38	35.41	341,135	+1.46(+4.31%)
Mar 25, 2009	33.87	34.71	32.95	33.94	269,911	+0.38(+1.14%)
Mar 24, 2009	33.37	34.08	32.96	33.56	222,850	-0.17(-0.50%)
Mar 23, 2009	32.95	33.73	32.89	33.73	178,771	+2.03(+6.40%)
Mar 20, 2009	32.68	32.72	31.46	31.70	165,447	-0.76(-2.33%)
Mar 19, 2009	32.62	33.00	32.30	32.46	344,351	+0.47(+1.48%)
Mar 18, 2009	31.24	32.11	30.47	31.98	228,193	+0.98(+3.17%)
Mar 17, 2009	30.51	31.00	30.10	31.00	126,404	+0.30(+0.97%)
Mar 16, 2009	30.76	31.57	30.66	30.70	142,754	+0.20(+0.65%)
Mar 13, 2009	30.73	30.73	29.67	30.50	0	+0.22(+0.73%)
Mar 12, 2009	29.40	30.41	28.96	30.28	169,228	+0.70(+2.37%)
Mar 11, 2009	29.41	29.85	29.02	29.58	274,529	+0.69(+2.38%)
Mar 10, 2009	27.39	28.97	27.39	28.89	239,645	+1.75(+6.46%)
Mar 09, 2009	27.00	27.81	26.97	27.14	267,547	-0.21(-0.75%)
Mar 06, 2009	27.60	28.04	26.65	27.35	0	+0.11(+0.39%)
Mar 05, 2009	27.60	28.02	26.98	27.24	124,327	-1.06(-3.75%)
Mar 04, 2009	28.00	28.80	28.00	28.30	326,910	+1.09(+4.01%)
Mar 02, 2009	28.53	28.76	27.10	27.21	294,937	-2.07(-7.09%)
Feb 27, 2009	28.96	29.99	28.86	29.28	0	-0.16(-0.54%)
Feb 26, 2009	30.04	30.64	29.36	29.44	412,589	-0.18(-0.59%)
Feb 25, 2009	30.25	30.41	29.42	29.62	564,632	-0.50(-1.67%)
Feb 24, 2009	29.28	30.34	28.90	30.12	482,828	+1.05(+3.62%)
Feb 23, 2009	31.26	31.26	28.97	29.07	504,319	-1.92(-6.20%)
Feb 20, 2009	30.28	31.30	30.28	30.99	884,340	+0.14(+0.47%)
Feb 19, 2009	31.57	32.04	30.85	30.85	449,439	-0.37(-1.20%)
Feb 18, 2009	31.71	31.71	30.73	31.22	446,847	-0.15(-0.49%)
Feb 17, 2009	31.78	31.96	31.37	31.37	291,104	-1.63(-4.95%)
Feb 13, 2009	33.42	33.59	32.89	33.01	226,464	-0.41(-1.23%)
Feb 12, 2009	32.53	33.46	32.11	33.42	451,143	+0.34(+1.04%)
Feb 11, 2009	33.37	33.72	32.55	33.08	741,692	+0.01(+0.02%)
Feb 10, 2009	34.61	35.11	32.73	33.07	849,959	-1.52(-4.39%)
Feb 09, 2009	34.71	35.29	34.21	34.59	440,310	-0.07(-0.20%)
Feb 06, 2009	34.03	34.83	33.78	34.65	539,344	+1.11(+3.30%)
Feb 05, 2009	32.76	33.93	32.34	33.55	816,147	+0.76(+2.33%)
Feb 04, 2009	32.67	33.57	32.67	32.79	574,495	+0.52(+1.61%)
Feb 03, 2009	31.94	32.44	31.78	32.27	182,767	+0.63(+1.98%)
Feb 02, 2009	31.52	32.19	31.27	31.64	140,275	-0.43(-1.36%)
Jan 30, 2009	33.35	33.38	31.86	32.08	0	-1.24(-3.71%)
Jan 29, 2009	33.77	33.90	33.19	33.31	215,625	-0.94(-2.74%)
Jan 28, 2009	33.83	34.65	33.83	34.25	285,456	+1.05(+3.15%)
Jan 27, 2009	33.27	33.63	32.73	33.20	276,589	+0.27(+0.83%)
Jan 26, 2009	33.46	34.33	32.69	32.93	260,872	-0.37(-1.10%)
Jan 23, 2009	31.99	33.85	31.95	33.30	330,736	+0.57(+1.75%)
Jan 22, 2009	32.69	33.22	32.24	32.72	340,371	-0.63(-1.90%)
Jan 21, 2009	32.51	33.37	31.76	33.36	286,601	+1.34(+4.19%)
Jan 20, 2009	33.81	33.85	31.95	32.01	393,826	-2.03(-5.96%)
Jan 16, 2009	34.43	34.49	33.02	34.04	418,000	+0.51(+1.52%)
Jan 15, 2009	32.80	33.84	31.72	33.53	211,291	+0.88(+2.71%)
Jan 14, 2009	33.25	34.19	32.41	32.65	189,924	-1.43(-4.21%)
Jan 13, 2009	33.79	34.37	33.56	34.08	195,882	+0.09(+0.27%)
Jan 12, 2009	35.21	35.21	33.72	33.99	151,935	-1.44(-4.07%)
Jan 09, 2009	36.48	36.50	35.36	35.43	188,431	-0.92(-2.54%)
Jan 08, 2009	35.78	36.38	35.56	36.35	120,133	+0.31(+0.87%)
Jan 07, 2009	36.63	36.95	35.85	36.04	190,173	-0.70(-1.91%)
Jan 06, 2009	36.72	37.29	36.03	36.74	351,590	+0.71(+1.97%)
Jan 05, 2009	35.77	36.61	35.23	36.03	316,016	+0.10(+0.28%)
Jan 02, 2009	34.72	36.10	34.53	35.94	0	+1.30(+3.77%)

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.