Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	30.32	30.35	29.49	29.54	6,756,571	-0.53(-1.77%)
Mar 30, 2009	30.00	30.23	29.30	30.08	7,862,297	-0.52(-1.70%)
Mar 26, 2009	28.93	30.64	28.70	30.60	6,861,287	+1.96(+6.85%)
Mar 25, 2009	28.49	29.25	28.00	28.63	5,188,387	+0.58(+2.05%)
Mar 24, 2009	27.91	28.54	27.83	28.06	5,921,583	-0.10(-0.35%)
Mar 23, 2009	27.63	28.18	27.46	28.16	6,117,652	+1.41(+5.29%)
Mar 20, 2009	26.92	27.29	26.50	26.75	6,213,554	-0.20(-0.73%)
Mar 19, 2009	27.97	28.22	26.48	26.94	7,957,846	-0.92(-3.30%)
Mar 18, 2009	27.99	28.48	26.97	27.86	6,282,534	-0.23(-0.83%)
Mar 17, 2009	27.85	28.11	27.18	28.09	4,795,352	+0.36(+1.28%)
Mar 16, 2009	26.96	28.60	26.75	27.74	6,056,913	+1.03(+3.86%)
Mar 13, 2009	26.86	27.11	26.48	26.71	0	+0.02(+0.08%)
Mar 12, 2009	25.94	26.86	25.51	26.69	5,928,458	+0.82(+3.19%)
Mar 11, 2009	26.83	27.04	25.47	25.86	6,258,685	-0.85(-3.16%)
Mar 10, 2009	26.18	26.80	25.67	26.71	6,041,436	+0.92(+3.55%)
Mar 09, 2009	25.62	26.04	25.44	25.79	7,449,358	-0.13(-0.49%)
Mar 06, 2009	26.28	26.99	25.06	25.92	0	-0.63(-2.38%)
Mar 05, 2009	26.64	28.00	26.27	26.55	15,013,650	-2.02(-7.06%)
Mar 04, 2009	28.63	28.85	28.10	28.57	10,004,960	-0.59(-2.02%)
Mar 02, 2009	30.50	30.50	29.08	29.16	7,127,735	-1.97(-6.32%)
Feb 27, 2009	31.94	32.06	31.09	31.13	0	-1.32(-4.07%)
Feb 26, 2009	33.45	33.53	32.24	32.45	4,036,641	-0.61(-1.85%)
Feb 25, 2009	34.72	34.72	32.90	33.06	7,149,088	-1.76(-5.06%)
Feb 24, 2009	34.98	35.14	33.99	34.82	5,537,767	+0.06(+0.16%)
Feb 23, 2009	36.38	36.38	34.67	34.77	3,123,871	-1.34(-3.70%)
Feb 20, 2009	36.38	36.68	35.46	36.10	0	-0.75(-2.02%)
Feb 19, 2009	37.15	37.60	36.75	36.85	4,279,613	-0.06(-0.17%)
Feb 18, 2009	37.73	37.73	36.87	36.91	3,787,952	-0.65(-1.74%)
Feb 17, 2009	38.12	38.12	36.84	37.56	4,369,082	-1.14(-2.95%)
Feb 13, 2009	38.22	39.33	38.10	38.71	2,867,615	+0.47(+1.23%)
Feb 12, 2009	37.69	38.29	36.95	38.24	4,941,015	-0.04(-0.11%)
Feb 11, 2009	38.95	39.14	37.91	38.28	3,990,650	-0.39(-1.01%)
Feb 10, 2009	39.86	40.31	38.42	38.67	3,704,668	-1.64(-4.07%)
Feb 09, 2009	40.46	40.87	40.03	40.31	3,444,845	-0.33(-0.80%)
Feb 06, 2009	39.79	40.80	39.75	40.64	4,581,007	+0.70(+1.74%)
Feb 05, 2009	38.76	40.36	38.76	39.94	3,319,253	+0.84(+2.14%)
Feb 04, 2009	39.32	40.06	38.93	39.11	3,472,194	-0.18(-0.45%)
Feb 03, 2009	39.63	39.76	38.45	39.28	4,946,850	+0.01(+0.02%)
Feb 02, 2009	39.77	39.78	38.74	39.28	3,629,366	-1.02(-2.54%)
Jan 30, 2009	41.56	41.83	39.91	40.30	0	-1.07(-2.59%)
Jan 29, 2009	41.80	42.01	40.57	41.37	7,304,689	-1.26(-2.95%)
Jan 28, 2009	42.14	43.60	41.60	42.63	7,487,873	+3.05(+7.70%)
Jan 27, 2009	39.06	40.16	38.93	39.58	3,711,296	+0.80(+2.05%)
Jan 26, 2009	37.63	38.96	37.50	38.79	4,699,781	+0.91(+2.40%)
Jan 23, 2009	37.60	38.35	36.90	37.88	3,044,391	-0.40(-1.04%)
Jan 22, 2009	38.04	38.62	37.42	38.27	3,979,945	-0.09(-0.24%)
Jan 21, 2009	37.39	38.51	36.88	38.37	3,493,692	+1.29(+3.47%)
Jan 20, 2009	38.54	38.88	36.98	37.08	5,661,410	-1.70(-4.38%)
Jan 16, 2009	38.11	39.06	37.80	38.78	4,158,853	+1.09(+2.88%)
Jan 15, 2009	38.79	39.20	36.58	37.69	5,564,890	-1.00(-2.59%)
Jan 14, 2009	38.70	39.29	38.28	38.69	5,738,102	-0.45(-1.14%)
Jan 13, 2009	40.92	40.92	38.89	39.14	5,857,726	-1.83(-4.47%)
Jan 12, 2009	41.14	41.49	40.69	40.97	2,543,571	-0.17(-0.41%)
Jan 09, 2009	41.00	41.88	40.73	41.14	2,479,448	-0.92(-2.18%)
Jan 08, 2009	41.54	42.10	40.95	42.06	2,716,023	+0.27(+0.65%)
Jan 07, 2009	43.10	43.10	41.46	41.79	2,465,095	-1.70(-3.92%)
Jan 06, 2009	43.66	43.66	42.44	43.50	3,176,656	+1.06(+2.49%)
Jan 05, 2009	42.18	42.75	41.83	42.44	2,065,301	-0.01(-0.03%)
Jan 02, 2009	41.03	42.53	40.63	42.45	0	+1.54(+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.