Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	41.36	42.17	40.72	41.14	3,588,033	+0.26(+0.63%)
Mar 30, 2009	41.16	41.16	39.84	40.88	3,028,900	-2.57(-5.91%)
Mar 26, 2009	42.06	43.45	41.85	43.45	3,371,552	+2.04(+4.93%)
Mar 25, 2009	40.95	42.05	39.87	41.41	1,994,638	+0.54(+1.31%)
Mar 24, 2009	41.38	41.74	40.43	40.87	1,532,747	-0.93(-2.23%)
Mar 23, 2009	40.58	41.96	40.49	41.80	2,486,503	+2.89(+7.43%)
Mar 20, 2009	40.52	40.71	38.79	38.91	2,568,656	-1.19(-2.97%)
Mar 19, 2009	41.15	41.15	39.95	40.10	3,061,287	-0.47(-1.15%)
Mar 18, 2009	39.04	40.81	38.91	40.57	2,725,241	+1.31(+3.33%)
Mar 17, 2009	37.71	39.33	37.49	39.26	2,799,126	+1.48(+3.91%)
Mar 16, 2009	38.98	39.03	37.64	37.79	2,507,547	-0.57(-1.49%)
Mar 13, 2009	38.46	38.72	37.96	38.36	0	+0.31(+0.82%)
Mar 12, 2009	35.92	38.36	35.56	38.05	2,774,173	+1.92(+5.33%)
Mar 11, 2009	35.94	37.16	35.76	36.12	3,272,720	+0.15(+0.42%)
Mar 10, 2009	34.75	36.09	34.56	35.97	2,438,804	+1.99(+5.84%)
Mar 09, 2009	34.20	35.14	33.88	33.98	3,419,917	-0.72(-2.06%)
Mar 06, 2009	34.82	35.32	33.92	34.70	0	+0.02(+0.05%)
Mar 05, 2009	35.33	35.91	34.65	34.68	2,148,229	-1.59(-4.39%)
Mar 04, 2009	36.11	36.85	35.54	36.27	3,017,042	+0.52(+1.45%)
Mar 02, 2009	37.06	37.28	35.60	35.75	4,351,257	-2.24(-5.89%)
Feb 27, 2009	37.54	38.69	37.30	37.99	0	-0.33(-0.86%)
Feb 26, 2009	39.59	39.72	38.19	38.32	3,500,477	-0.88(-2.24%)
Feb 25, 2009	39.98	40.13	38.75	39.20	4,119,648	-0.80(-1.99%)
Feb 24, 2009	39.23	40.43	38.90	40.00	2,456,978	+1.29(+3.33%)
Feb 23, 2009	40.51	40.53	38.70	38.71	2,337,970	-1.64(-4.06%)
Feb 20, 2009	40.06	40.78	39.49	40.35	3,454,043	-0.43(-1.05%)
Feb 19, 2009	41.71	41.92	40.73	40.77	2,513,947	-0.55(-1.34%)
Feb 18, 2009	42.29	42.29	41.10	41.33	2,958,016	-0.64(-1.51%)
Feb 17, 2009	41.70	42.45	41.54	41.96	3,282,824	-1.49(-3.42%)
Feb 13, 2009	43.47	44.22	43.36	43.45	2,206,771	-0.37(-0.84%)
Feb 12, 2009	42.46	43.82	42.07	43.82	2,879,609	+0.58(+1.35%)
Feb 11, 2009	43.27	43.52	42.50	43.24	3,138,189	+0.20(+0.46%)
Feb 10, 2009	44.50	45.18	42.86	43.04	4,217,324	-1.90(-4.22%)
Feb 09, 2009	44.81	45.03	44.25	44.94	7,970,726	+0.08(+0.18%)
Feb 06, 2009	43.75	45.17	43.47	44.85	2,332,717	+1.32(+3.02%)
Feb 05, 2009	42.58	44.12	42.41	43.54	3,006,732	+0.56(+1.31%)
Feb 04, 2009	43.24	44.13	42.76	42.98	1,895,486	-0.28(-0.64%)
Feb 03, 2009	43.04	43.52	42.44	43.25	2,922,447	+0.69(+1.62%)
Feb 02, 2009	41.67	42.87	41.58	42.56	2,545,286	+0.15(+0.36%)
Jan 30, 2009	43.42	43.58	42.04	42.41	0	-0.55(-1.27%)
Jan 29, 2009	43.89	43.96	42.81	42.96	2,826,423	-1.57(-3.52%)
Jan 28, 2009	43.83	44.77	43.61	44.52	2,927,498	+1.57(+3.64%)
Jan 27, 2009	42.64	43.24	42.31	42.96	2,948,417	+0.52(+1.22%)
Jan 26, 2009	41.77	43.20	41.76	42.44	2,968,318	+0.53(+1.26%)
Jan 23, 2009	40.62	42.47	40.59	41.91	2,924,606	+0.21(+0.49%)
Jan 22, 2009	41.79	42.67	40.99	41.71	3,157,532	-0.96(-2.24%)
Jan 21, 2009	41.44	42.92	40.65	42.66	4,688,626	+1.84(+4.52%)
Jan 20, 2009	42.81	43.26	40.82	40.82	3,004,191	-2.52(-5.82%)
Jan 16, 2009	43.92	43.93	42.14	43.34	3,038,894	+0.28(+0.64%)
Jan 15, 2009	42.19	43.25	40.86	43.07	3,567,930	+0.94(+2.23%)
Jan 14, 2009	42.96	43.35	41.96	42.13	2,461,713	-1.80(-4.09%)
Jan 13, 2009	43.36	44.25	43.21	43.92	2,956,247	+0.46(+1.05%)
Jan 12, 2009	44.52	44.70	43.22	43.47	1,894,682	-1.15(-2.57%)
Jan 09, 2009	46.40	46.47	44.61	44.61	3,008,548	-1.76(-3.80%)
Jan 08, 2009	45.81	46.44	45.49	46.38	1,872,914	+0.21(+0.47%)
Jan 07, 2009	46.66	46.79	45.45	46.16	2,110,894	-1.32(-2.77%)
Jan 06, 2009	47.23	48.17	47.00	47.48	3,951,192	+0.64(+1.38%)
Jan 05, 2009	46.60	47.15	45.75	46.83	3,861,404	+0.38(+0.81%)
Jan 02, 2009	45.68	46.86	45.31	46.46	0	+0.95(+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.