Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	33.07	33.64	32.84	33.25	154,104	+0.81(+2.49%)
Mar 30, 2009	32.84	32.84	32.04	32.45	120,308	-2.12(-6.14%)
Mar 26, 2009	34.34	34.75	34.11	34.57	109,171	+0.33(+0.95%)
Mar 25, 2009	33.98	34.69	33.48	34.24	146,588	+0.55(+1.63%)
Mar 24, 2009	33.86	34.34	33.65	33.69	114,484	-0.97(-2.79%)
Mar 23, 2009	33.97	34.72	33.92	34.66	219,911	+2.15(+6.63%)
Mar 20, 2009	33.12	33.22	32.37	32.51	128,426	-0.33(-1.02%)
Mar 19, 2009	33.49	33.62	32.80	32.84	176,643	-0.22(-0.68%)
Mar 18, 2009	31.94	33.23	31.54	33.07	255,578	+0.70(+2.18%)
Mar 17, 2009	31.58	32.36	31.32	32.36	166,617	+0.91(+2.89%)
Mar 16, 2009	31.91	32.28	31.45	31.45	239,502	+0.12(+0.39%)
Mar 13, 2009	31.19	31.46	30.88	31.33	0	+0.09(+0.29%)
Mar 12, 2009	30.22	31.31	30.06	31.24	442,103	+0.64(+2.11%)
Mar 11, 2009	30.82	31.00	30.25	30.59	157,300	+0.14(+0.45%)
Mar 10, 2009	29.78	30.63	29.72	30.45	250,682	+1.70(+5.90%)
Mar 09, 2009	28.48	29.27	28.48	28.76	269,078	-0.73(-2.46%)
Mar 06, 2009	29.77	30.10	28.77	29.48	0	+0.32(+1.09%)
Mar 05, 2009	29.77	29.90	29.10	29.17	170,537	-1.09(-3.60%)
Mar 04, 2009	29.67	30.66	29.66	30.26	221,415	+0.97(+3.31%)
Mar 02, 2009	29.90	30.17	29.16	29.29	545,960	-1.53(-4.96%)
Feb 27, 2009	30.62	31.45	30.57	30.82	0	+0.09(+0.31%)
Feb 26, 2009	31.60	31.67	30.66	30.72	398,351	-0.56(-1.78%)
Feb 25, 2009	31.49	31.76	30.87	31.28	214,900	-0.86(-2.67%)
Feb 24, 2009	31.14	32.24	30.98	32.14	251,679	+1.21(+3.93%)
Feb 23, 2009	32.27	32.27	30.86	30.92	356,844	-1.08(-3.37%)
Feb 20, 2009	31.42	32.44	31.42	32.00	1,008,369	-0.35(-1.09%)
Feb 19, 2009	33.01	33.19	32.22	32.35	217,888	-0.01(-0.03%)
Feb 18, 2009	32.70	32.70	32.03	32.36	372,289	-0.09(-0.29%)
Feb 17, 2009	32.64	32.91	32.38	32.46	421,775	-1.43(-4.21%)
Feb 13, 2009	34.25	34.44	33.88	33.88	213,767	-0.50(-1.45%)
Feb 12, 2009	33.81	34.40	33.37	34.38	160,408	+0.03(+0.10%)
Feb 11, 2009	34.41	34.58	33.80	34.34	280,242	+0.42(+1.24%)
Feb 10, 2009	35.22	35.44	33.80	33.92	590,262	-1.55(-4.38%)
Feb 09, 2009	35.51	35.81	35.32	35.48	215,595	-0.14(-0.39%)
Feb 06, 2009	34.77	35.80	34.77	35.62	304,236	+0.81(+2.32%)
Feb 05, 2009	34.21	35.13	34.01	34.81	327,698	+0.40(+1.17%)
Feb 04, 2009	34.71	35.13	34.18	34.41	353,080	-0.38(-1.09%)
Feb 03, 2009	34.02	34.99	33.86	34.78	279,117	+0.99(+2.92%)
Feb 02, 2009	33.32	34.02	33.32	33.80	260,448	-0.38(-1.11%)
Jan 30, 2009	34.56	34.84	33.92	34.17	0	-0.18(-0.53%)
Jan 29, 2009	35.01	35.04	34.22	34.35	168,246	-1.52(-4.24%)
Jan 28, 2009	35.67	36.06	35.44	35.87	228,492	+0.77(+2.20%)
Jan 27, 2009	34.89	35.31	34.71	35.10	894,004	+0.60(+1.75%)
Jan 26, 2009	34.22	34.95	34.10	34.50	344,011	+0.39(+1.15%)
Jan 23, 2009	33.00	34.30	32.97	34.10	427,853	-0.13(-0.38%)
Jan 22, 2009	33.92	34.52	33.60	34.23	273,528	-0.72(-2.06%)
Jan 21, 2009	34.04	35.05	33.71	34.95	319,221	+1.45(+4.33%)
Jan 20, 2009	34.72	34.72	33.40	33.50	294,166	-2.12(-5.95%)
Jan 16, 2009	36.18	36.18	34.92	35.62	287,178	+0.20(+0.56%)
Jan 15, 2009	35.15	35.67	34.38	35.43	433,804	+0.68(+1.95%)
Jan 14, 2009	35.50	35.50	34.71	34.75	259,225	-1.56(-4.30%)
Jan 13, 2009	36.29	36.60	35.95	36.31	316,098	-0.52(-1.42%)
Jan 12, 2009	37.57	37.57	36.66	36.84	264,488	-0.97(-2.57%)
Jan 09, 2009	38.50	38.67	37.76	37.81	257,590	-1.22(-3.13%)
Jan 08, 2009	38.70	39.15	38.39	39.03	323,367	+0.50(+1.29%)
Jan 07, 2009	38.89	39.06	38.28	38.53	211,212	-0.70(-1.80%)
Jan 06, 2009	38.93	39.49	38.65	39.23	469,836	+0.36(+0.93%)
Jan 05, 2009	38.97	39.16	38.63	38.87	444,981	-0.59(-1.50%)
Jan 02, 2009	38.85	39.58	38.52	39.46	0	+0.43(+1.10%)

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.