Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	38.83	39.00	38.10	38.30	73,120,592	-0.30(-0.77%)
Mar 30, 2009	38.55	38.72	38.01	38.60	57,271,720	-1.46(-3.65%)
Mar 26, 2009	39.75	40.21	39.27	40.06	67,087,620	+0.60(+1.53%)
Mar 25, 2009	39.20	40.03	38.67	39.46	65,322,356	+0.44(+1.12%)
Mar 24, 2009	39.14	39.76	38.89	39.02	57,101,304	-0.65(-1.63%)
Mar 23, 2009	38.75	39.83	38.58	39.67	92,010,416	+2.50(+6.72%)
Mar 20, 2009	38.60	39.05	36.93	37.17	119,594,416	-1.53(-3.95%)
Mar 19, 2009	39.59	39.61	38.21	38.70	68,615,720	-0.20(-0.52%)
Mar 18, 2009	38.53	39.37	37.60	38.90	74,479,136	+0.05(+0.12%)
Mar 17, 2009	37.58	38.90	37.32	38.86	54,832,580	+1.19(+3.17%)
Mar 16, 2009	37.70	38.37	37.44	37.67	59,729,572	-0.13(-0.34%)
Mar 13, 2009	37.90	38.04	37.33	37.79	0	+0.03(+0.07%)
Mar 12, 2009	37.13	37.96	36.96	37.77	71,886,448	+0.78(+2.10%)
Mar 11, 2009	37.90	38.22	36.75	36.99	66,617,248	-0.91(-2.40%)
Mar 10, 2009	36.89	37.95	36.75	37.90	91,874,232	+1.59(+4.37%)
Mar 09, 2009	35.37	37.11	35.36	36.32	75,968,440	+0.30(+0.84%)
Mar 06, 2009	35.42	36.33	34.79	36.01	0	+1.02(+2.91%)
Mar 05, 2009	36.10	36.32	34.94	34.99	89,338,528	-1.95(-5.27%)
Mar 04, 2009	36.87	37.42	36.44	36.94	91,597,088	+0.15(+0.40%)
Mar 02, 2009	37.68	37.92	36.70	36.79	97,483,840	-1.39(-3.65%)
Feb 27, 2009	39.25	39.50	38.19	38.19	0	-1.76(-4.41%)
Feb 26, 2009	40.37	41.33	39.86	39.95	66,164,844	-0.57(-1.42%)
Feb 25, 2009	40.16	41.33	39.65	40.52	98,627,328	-0.02(-0.06%)
Feb 24, 2009	39.21	40.66	39.17	40.55	86,923,152	+1.57(+4.03%)
Feb 23, 2009	40.64	40.94	38.84	38.98	71,681,832	-1.09(-2.71%)
Feb 20, 2009	39.90	40.62	39.49	40.06	76,120,088	-0.52(-1.29%)
Feb 19, 2009	40.42	41.03	40.37	40.58	55,533,324	+0.12(+0.31%)
Feb 18, 2009	40.22	40.82	40.08	40.46	61,037,760	+0.37(+0.93%)
Feb 17, 2009	40.90	41.01	40.02	40.09	74,397,312	-1.86(-4.44%)
Feb 13, 2009	42.18	42.51	41.87	41.95	54,030,768	-0.35(-0.84%)
Feb 12, 2009	41.38	42.32	40.89	42.31	76,201,312	+0.36(+0.86%)
Feb 11, 2009	43.09	43.18	41.40	41.95	85,165,968	-0.88(-2.05%)
Feb 10, 2009	44.59	44.77	42.57	42.82	77,941,480	-1.88(-4.20%)
Feb 09, 2009	45.21	45.28	44.26	44.70	49,363,452	-0.48(-1.07%)
Feb 06, 2009	44.32	45.27	44.26	45.19	64,727,516	+0.54(+1.21%)
Feb 05, 2009	43.41	44.72	42.77	44.65	70,761,792	+1.19(+2.73%)
Feb 04, 2009	43.96	44.15	43.12	43.46	52,900,944	-0.26(-0.59%)
Feb 03, 2009	43.01	44.01	42.90	43.72	70,713,336	+0.80(+1.86%)
Feb 02, 2009	42.56	43.16	42.34	42.92	64,533,300	+0.12(+0.27%)
Jan 30, 2009	43.79	44.15	42.53	42.80	0	-0.29(-0.68%)
Jan 29, 2009	43.41	43.65	42.89	43.09	69,594,336	-1.26(-2.84%)
Jan 28, 2009	44.42	44.54	43.17	44.35	81,050,648	+0.18(+0.42%)
Jan 27, 2009	43.80	44.45	43.44	44.16	68,815,384	+0.18(+0.41%)
Jan 26, 2009	44.03	44.86	43.58	43.98	76,408,264	+0.31(+0.72%)
Jan 23, 2009	42.75	44.10	42.41	43.67	82,241,512	-0.11(-0.24%)
Jan 22, 2009	43.48	44.16	42.86	43.78	71,835,272	-0.58(-1.30%)
Jan 21, 2009	42.67	44.42	42.53	44.35	77,407,680	+1.66(+3.89%)
Jan 20, 2009	43.13	44.00	42.53	42.69	76,551,568	-1.01(-2.32%)
Jan 16, 2009	43.44	43.90	42.82	43.71	81,359,928	+0.81(+1.88%)
Jan 15, 2009	41.80	42.92	41.42	42.90	99,338,752	+0.87(+2.08%)
Jan 14, 2009	43.11	43.26	41.59	42.03	85,984,592	-1.58(-3.62%)
Jan 13, 2009	42.79	43.84	42.79	43.60	84,195,944	+0.77(+1.80%)
Jan 12, 2009	42.83	43.38	42.54	42.83	68,105,368	-0.58(-1.33%)
Jan 09, 2009	44.14	44.35	43.30	43.41	58,723,552	-0.85(-1.92%)
Jan 08, 2009	43.60	44.53	43.59	44.26	55,066,492	+0.47(+1.07%)
Jan 07, 2009	44.35	44.87	43.40	43.79	63,162,888	-1.15(-2.55%)
Jan 06, 2009	45.97	46.30	44.56	44.94	74,996,320	-0.74(-1.63%)
Jan 05, 2009	45.48	46.12	45.15	45.68	77,482,432	-0.01(-0.01%)
Jan 02, 2009	44.80	45.95	44.15	45.69	64,019,808	+1.01(+2.27%)

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.