Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	42.63	43.86	42.60	42.98	6,441,185	+0.38(+0.89%)
Mar 30, 2009	43.60	43.91	42.14	42.60	6,530,893	-2.87(-6.31%)
Mar 26, 2009	43.80	45.59	43.56	45.47	9,179,186	+1.78(+4.07%)
Mar 25, 2009	43.49	44.71	42.72	43.69	10,556,002	+0.48(+1.11%)
Mar 24, 2009	42.96	43.88	42.83	43.21	6,323,205	-0.27(-0.62%)
Mar 23, 2009	42.43	43.55	42.25	43.48	7,866,308	+2.95(+7.28%)
Mar 20, 2009	41.61	41.92	40.39	40.53	10,383,833	-0.96(-2.31%)
Mar 19, 2009	42.27	42.27	40.89	41.49	7,088,853	-0.39(-0.94%)
Mar 18, 2009	41.49	42.48	40.47	41.88	8,683,542	+0.17(+0.41%)
Mar 17, 2009	41.20	41.73	40.20	41.71	7,257,521	+0.59(+1.43%)
Mar 16, 2009	40.89	42.22	40.80	41.12	8,389,112	+0.55(+1.36%)
Mar 13, 2009	41.46	41.92	40.30	40.57	0	-1.23(-2.94%)
Mar 12, 2009	40.82	41.99	40.00	41.80	7,692,375	+0.74(+1.80%)
Mar 11, 2009	40.85	41.69	40.35	41.06	10,084,732	+0.27(+0.66%)
Mar 10, 2009	38.29	40.79	37.93	40.79	12,141,499	+3.23(+8.60%)
Mar 09, 2009	38.03	38.75	37.40	37.56	7,758,952	-0.98(-2.54%)
Mar 06, 2009	38.24	38.78	37.74	38.54	0	+0.62(+1.64%)
Mar 05, 2009	38.09	38.87	37.61	37.92	10,798,450	-1.24(-3.17%)
Mar 04, 2009	39.17	39.84	38.88	39.16	9,739,889	-0.03(-0.08%)
Mar 02, 2009	40.23	40.33	39.08	39.19	13,265,335	-1.64(-4.02%)
Feb 27, 2009	40.61	41.35	40.10	40.83	0	-0.27(-0.66%)
Feb 26, 2009	41.75	42.08	41.01	41.10	7,871,293	-0.42(-1.01%)
Feb 25, 2009	42.66	42.66	41.06	41.52	10,210,216	-1.48(-3.44%)
Feb 24, 2009	42.37	43.35	41.76	43.00	9,434,671	+0.65(+1.53%)
Feb 23, 2009	44.14	44.48	42.22	42.35	7,521,985	-1.64(-3.73%)
Feb 20, 2009	44.03	44.70	43.28	43.99	8,530,896	-0.73(-1.63%)
Feb 19, 2009	45.20	45.93	44.61	44.72	5,531,644	-0.13(-0.29%)
Feb 18, 2009	45.75	45.90	44.52	44.85	6,362,301	-0.83(-1.82%)
Feb 17, 2009	45.97	46.71	45.18	45.68	10,872,986	-1.41(-2.99%)
Feb 13, 2009	47.14	47.96	46.78	47.09	4,447,589	+0.18(+0.38%)
Feb 12, 2009	46.60	47.01	45.41	46.91	6,384,201	-0.71(-1.49%)
Feb 11, 2009	47.26	48.03	47.00	47.62	4,513,112	+0.56(+1.19%)
Feb 10, 2009	49.25	49.78	46.75	47.06	8,098,375	-2.56(-5.16%)
Feb 09, 2009	49.09	49.87	48.60	49.62	6,983,142	+0.59(+1.20%)
Feb 06, 2009	48.17	49.57	47.99	49.03	7,173,936	+0.98(+2.04%)
Feb 05, 2009	47.23	48.53	46.52	48.05	6,629,584	+0.52(+1.09%)
Feb 04, 2009	48.27	48.86	47.35	47.53	5,592,862	-0.78(-1.61%)
Feb 03, 2009	48.24	48.64	47.15	48.31	5,429,405	+0.77(+1.62%)
Feb 02, 2009	47.26	48.17	46.94	47.54	6,268,074	-0.45(-0.94%)
Jan 30, 2009	48.74	49.85	47.35	47.99	0	-0.69(-1.42%)
Jan 29, 2009	50.00	50.19	48.50	48.68	6,158,654	-1.98(-3.91%)
Jan 28, 2009	49.44	51.07	49.44	50.66	5,065,133	+1.42(+2.88%)
Jan 27, 2009	49.26	49.84	48.53	49.24	5,056,878	+0.57(+1.17%)
Jan 26, 2009	47.90	49.43	47.49	48.67	6,420,548	+1.26(+2.66%)
Jan 23, 2009	47.45	48.15	46.94	47.41	6,223,916	-1.54(-3.15%)
Jan 22, 2009	48.66	49.35	47.74	48.95	7,861,755	-0.30(-0.61%)
Jan 21, 2009	49.59	49.89	47.19	49.25	11,964,477	-0.11(-0.22%)
Jan 20, 2009	50.90	51.25	49.15	49.36	7,910,445	-1.74(-3.41%)
Jan 16, 2009	50.55	51.50	49.62	51.10	0	+1.41(+2.84%)
Jan 15, 2009	50.03	50.51	48.18	49.69	6,364,298	-0.34(-0.68%)
Jan 14, 2009	49.90	50.50	49.25	50.03	5,923,339	-0.77(-1.52%)
Jan 13, 2009	52.08	52.57	50.30	50.80	6,984,108	-1.56(-2.98%)
Jan 12, 2009	52.67	53.12	52.00	52.36	4,525,688	-0.34(-0.65%)
Jan 09, 2009	53.85	54.00	52.55	52.70	4,423,938	-0.81(-1.51%)
Jan 08, 2009	53.17	53.76	52.77	53.51	5,972,236	-0.01(-0.02%)
Jan 07, 2009	53.65	53.91	52.84	53.52	5,804,211	-1.36(-2.48%)
Jan 06, 2009	54.60	55.51	54.10	54.88	5,159,825	+0.58(+1.07%)
Jan 05, 2009	54.32	54.98	53.80	54.30	5,462,206	-0.65(-1.18%)
Jan 02, 2009	53.46	55.24	53.03	54.95	0	+1.35(+2.52%)

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.