Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	29.55	29.57	28.74	28.79	6,933,457	-0.52(-1.77%)
Mar 30, 2009	29.23	29.46	28.55	29.31	8,068,130	-0.51(-1.70%)
Mar 26, 2009	28.19	29.86	27.97	29.82	7,040,915	+1.91(+6.85%)
Mar 25, 2009	27.76	28.50	27.29	27.90	5,324,218	+0.56(+2.05%)
Mar 24, 2009	27.20	27.81	27.12	27.34	6,076,609	-0.10(-0.35%)
Mar 23, 2009	26.93	27.46	26.76	27.44	6,277,811	+1.38(+5.29%)
Mar 20, 2009	26.23	26.60	25.83	26.06	6,376,224	-0.19(-0.73%)
Mar 19, 2009	27.25	27.50	25.81	26.26	8,166,181	-0.89(-3.30%)
Mar 18, 2009	27.27	27.75	26.28	27.15	6,447,010	-0.23(-0.83%)
Mar 17, 2009	27.14	27.39	26.49	27.38	4,920,894	+0.35(+1.28%)
Mar 16, 2009	26.27	27.87	26.07	27.03	6,215,482	+1.00(+3.86%)
Mar 13, 2009	26.17	26.42	25.81	26.03	0	+0.02(+0.08%)
Mar 12, 2009	25.27	26.17	24.86	26.01	6,083,664	+0.80(+3.19%)
Mar 11, 2009	26.15	26.35	24.82	25.20	6,422,536	-0.82(-3.17%)
Mar 10, 2009	25.51	26.12	25.01	26.03	6,199,600	+0.89(+3.55%)
Mar 09, 2009	24.96	25.37	24.79	25.14	7,644,381	-0.12(-0.49%)
Mar 06, 2009	25.61	26.31	24.42	25.26	0	-0.62(-2.38%)
Mar 05, 2009	25.96	27.28	25.60	25.88	15,406,705	-1.97(-7.06%)
Mar 04, 2009	27.90	28.11	27.39	27.84	10,266,888	-0.57(-2.02%)
Mar 02, 2009	29.73	29.73	28.34	28.42	7,314,339	-1.92(-6.32%)
Feb 27, 2009	31.12	31.24	30.29	30.33	0	-1.29(-4.07%)
Feb 26, 2009	32.60	32.67	31.42	31.62	4,142,320	-0.60(-1.85%)
Feb 25, 2009	33.83	33.83	32.06	32.22	7,336,250	-1.72(-5.06%)
Feb 24, 2009	34.09	34.25	33.12	33.93	5,682,745	+0.06(+0.16%)
Feb 23, 2009	35.45	35.45	33.79	33.88	3,205,653	-1.30(-3.70%)
Feb 20, 2009	35.46	35.75	34.56	35.18	0	-0.73(-2.02%)
Feb 19, 2009	36.20	36.64	35.81	35.91	4,391,653	-0.06(-0.17%)
Feb 18, 2009	36.77	36.77	35.93	35.97	3,887,120	-0.64(-1.74%)
Feb 17, 2009	37.15	37.15	35.90	36.61	4,483,464	-1.11(-2.95%)
Feb 13, 2009	37.24	38.33	37.13	37.72	2,942,688	+0.46(+1.23%)
Feb 12, 2009	36.72	37.31	36.00	37.26	5,070,370	-0.04(-0.11%)
Feb 11, 2009	37.96	38.14	36.94	37.30	4,095,124	-0.38(-1.01%)
Feb 10, 2009	38.84	39.28	37.44	37.69	3,801,656	-1.60(-4.07%)
Feb 09, 2009	39.43	39.83	39.01	39.28	3,535,030	-0.32(-0.80%)
Feb 06, 2009	38.77	39.76	38.74	39.60	4,700,937	+0.68(+1.74%)
Feb 05, 2009	37.77	39.33	37.77	38.92	3,406,151	+0.82(+2.14%)
Feb 04, 2009	38.32	39.04	37.94	38.11	3,563,095	-0.17(-0.45%)
Feb 03, 2009	38.62	38.74	37.47	38.28	5,076,358	+0.01(+0.02%)
Feb 02, 2009	38.76	38.77	37.75	38.27	3,724,382	-1.00(-2.54%)
Jan 30, 2009	40.50	40.76	38.89	39.27	0	-1.05(-2.59%)
Jan 29, 2009	40.73	40.94	39.53	40.32	7,495,925	-1.23(-2.95%)
Jan 28, 2009	41.06	42.49	40.54	41.54	7,683,905	+2.97(+7.70%)
Jan 27, 2009	38.07	39.13	37.94	38.57	3,808,457	+0.78(+2.05%)
Jan 26, 2009	36.67	37.96	36.54	37.80	4,822,820	+0.89(+2.40%)
Jan 23, 2009	36.64	37.37	35.96	36.91	3,124,093	-0.39(-1.04%)
Jan 22, 2009	37.07	37.64	36.47	37.30	4,084,140	-0.09(-0.24%)
Jan 21, 2009	36.44	37.53	35.94	37.39	3,585,157	+1.25(+3.47%)
Jan 20, 2009	37.55	37.89	36.04	36.14	5,809,625	-1.65(-4.38%)
Jan 16, 2009	37.14	38.07	36.83	37.79	4,267,731	+1.06(+2.88%)
Jan 15, 2009	37.80	38.20	35.64	36.73	5,710,578	-0.98(-2.59%)
Jan 14, 2009	37.71	38.29	37.30	37.71	5,888,324	-0.19(-0.51%)
Jan 13, 2009	39.63	39.63	37.66	37.90	6,049,506	-1.77(-4.47%)
Jan 12, 2009	39.84	40.18	39.40	39.67	2,626,847	-0.17(-0.41%)
Jan 09, 2009	39.70	40.55	39.43	39.84	2,560,624	-0.89(-2.18%)
Jan 08, 2009	40.22	40.77	39.65	40.73	2,804,945	+0.26(+0.65%)
Jan 07, 2009	41.73	41.73	40.14	40.47	2,545,801	-1.65(-3.92%)
Jan 06, 2009	42.28	42.28	41.09	42.12	3,280,659	+1.02(+2.49%)
Jan 05, 2009	40.84	41.39	40.51	41.09	2,132,919	-0.01(-0.03%)
Jan 02, 2009	39.73	41.18	39.34	41.11	0	+1.49(+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.