Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	48.79	49.15	47.80	47.82	8,822	-0.94(-1.93%)
Mar 30, 2009	48.32	48.97	47.96	48.76	2,995	+2.64(+5.72%)
Mar 26, 2009	46.34	46.34	46.12	46.12	409	-0.43(-0.92%)
Mar 25, 2009	46.02	46.55	45.98	46.55	1,172	+0.43(+0.93%)
Mar 24, 2009	46.04	46.12	46.04	46.12	800	+0.70(+1.54%)
Mar 23, 2009	45.13	45.65	45.03	45.42	47,525	-1.01(-2.17%)
Mar 20, 2009	46.60	46.65	45.99	46.43	1,823	-0.02(-0.03%)
Mar 19, 2009	46.76	46.96	46.33	46.45	14,112	-1.53(-3.20%)
Mar 18, 2009	48.72	49.30	47.98	47.98	6,836	-0.60(-1.24%)
Mar 17, 2009	49.01	49.01	48.52	48.58	5,384	-1.11(-2.23%)
Mar 16, 2009	51.07	51.16	49.49	49.69	9,623	-0.58(-1.16%)
Mar 13, 2009	49.75	50.27	49.53	50.27	0	+0.44(+0.89%)
Mar 12, 2009	51.83	51.83	49.83	49.83	12,252	-2.21(-4.24%)
Mar 11, 2009	50.97	52.04	50.90	52.04	1,071	+1.37(+2.70%)
Mar 10, 2009	49.80	50.70	49.73	50.67	9,549	+0.63(+1.26%)
Mar 09, 2009	50.23	50.81	49.49	50.04	6,693	-0.32(-0.64%)
Mar 06, 2009	50.77	50.77	50.36	50.36	0	-1.29(-2.50%)
Mar 05, 2009	51.78	51.78	51.35	51.65	4,567	+0.95(+1.88%)
Mar 04, 2009	51.16	51.33	50.66	50.70	2,415	-2.24(-4.24%)
Mar 02, 2009	51.77	53.02	51.77	52.94	5,265	+2.18(+4.29%)
Feb 27, 2009	50.76	50.76	50.76	50.76	0	+0.84(+1.68%)
Feb 26, 2009	50.13	50.50	49.87	49.92	4,912	-1.73(-3.36%)
Feb 25, 2009	51.65	51.65	51.65	51.65	0	+0.00(+0.00%)
Feb 24, 2009	52.45	52.59	51.65	51.65	8,438	-0.64(-1.22%)
Feb 23, 2009	51.63	52.47	51.61	52.29	2,494	+0.83(+1.61%)
Feb 20, 2009	52.75	52.75	51.35	51.46	5,108	+0.00(+0.00%)
Feb 19, 2009	51.99	52.16	51.36	51.46	2,164	-1.28(-2.42%)
Feb 18, 2009	52.78	52.88	52.50	52.74	1,310	+0.77(+1.48%)
Feb 17, 2009	51.67	52.39	51.67	51.97	1,585	+2.06(+4.13%)
Feb 13, 2009	49.91	49.91	49.91	49.91	275	+0.22(+0.44%)
Feb 12, 2009	49.86	50.03	49.61	49.69	3,000	+0.01(+0.02%)
Feb 11, 2009	48.78	49.78	48.78	49.68	1,400	+1.01(+2.08%)
Feb 10, 2009	47.44	48.67	47.44	48.67	2,530	+1.36(+2.87%)
Feb 09, 2009	47.31	47.31	47.31	47.31	420	-0.69(-1.44%)
Feb 06, 2009	48.60	48.91	47.47	48.00	1,558	-0.47(-0.97%)
Feb 05, 2009	49.18	49.18	48.47	48.47	3,100	-0.84(-1.71%)
Feb 04, 2009	48.51	49.33	48.34	49.31	3,439	+0.36(+0.74%)
Feb 03, 2009	49.08	49.32	48.85	48.95	10,090	-0.06(-0.12%)
Feb 02, 2009	48.72	49.15	48.37	49.01	8,065	+1.81(+3.83%)
Jan 30, 2009	47.07	47.54	47.07	47.20	0	-0.40(-0.84%)
Jan 29, 2009	48.16	48.20	47.60	47.60	2,590	+0.18(+0.38%)
Jan 28, 2009	47.77	48.15	47.42	47.42	3,866	-0.85(-1.76%)
Jan 27, 2009	47.45	48.27	47.45	48.27	400	+2.15(+4.66%)
Jan 26, 2009	46.06	46.19	45.25	46.12	6,654	-0.59(-1.26%)
Jan 23, 2009	49.01	49.01	46.05	46.71	4,174	-1.79(-3.69%)
Jan 22, 2009	48.67	49.49	48.05	48.50	4,742	+0.06(+0.12%)
Jan 21, 2009	49.33	49.33	48.44	48.44	886	-0.06(-0.12%)
Jan 20, 2009	48.00	48.89	47.34	48.50	9,769	+0.95(+2.00%)
Jan 16, 2009	46.90	47.67	46.67	47.55	7,658	-0.51(-1.06%)
Jan 15, 2009	47.93	48.60	47.50	48.06	13,692	+0.26(+0.54%)
Jan 14, 2009	47.32	47.88	47.32	47.80	747	+0.66(+1.40%)
Jan 13, 2009	47.38	47.38	46.54	47.14	5,157	-0.24(-0.51%)
Jan 12, 2009	46.57	47.47	46.50	47.38	2,897	+1.63(+3.57%)
Jan 09, 2009	45.72	45.75	45.72	45.75	600	+0.88(+1.96%)
Jan 08, 2009	45.11	45.11	44.51	44.87	3,935	+0.39(+0.87%)
Jan 07, 2009	42.35	44.78	42.35	44.49	5,154	+3.03(+7.30%)
Jan 06, 2009	41.86	42.28	41.46	41.46	4,451	-1.32(-3.09%)
Jan 05, 2009	43.76	44.25	42.47	42.78	13,940	-0.97(-2.22%)
Jan 02, 2009	45.04	45.22	43.62	43.75	0	-1.48(-3.27%)

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.