Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	43.99	45.09	43.86	43.97	1,051,285	+0.24(+0.55%)
Mar 30, 2009	43.16	44.01	42.29	43.73	970,605	-0.88(-1.97%)
Mar 26, 2009	46.40	47.34	43.79	44.61	2,828,974	-1.79(-3.86%)
Mar 25, 2009	44.63	46.53	44.05	46.40	2,635,593	+0.71(+1.55%)
Mar 24, 2009	42.89	45.72	42.54	45.69	2,003,909	+2.11(+4.84%)
Mar 23, 2009	42.57	43.61	41.71	43.58	1,947,508	+0.61(+1.42%)
Mar 20, 2009	44.51	44.84	42.97	42.97	1,355,235	-1.49(-3.35%)
Mar 19, 2009	44.60	45.57	44.25	44.46	1,666,951	-0.65(-1.44%)
Mar 18, 2009	43.50	45.48	42.79	45.11	2,786,191	+1.65(+3.80%)
Mar 17, 2009	42.65	43.73	42.63	43.46	1,006,398	+0.38(+0.88%)
Mar 16, 2009	45.08	45.22	42.87	43.08	1,617,566	+0.52(+1.22%)
Mar 13, 2009	43.52	43.85	41.57	42.56	1,685,264	-0.81(-1.87%)
Mar 12, 2009	41.54	45.00	40.37	43.37	4,195,675	+1.89(+4.56%)
Mar 11, 2009	38.70	41.53	38.00	41.48	3,041,438	+2.83(+7.32%)
Mar 10, 2009	38.70	39.25	38.37	38.65	1,397,532	+0.28(+0.73%)
Mar 09, 2009	37.10	38.86	37.03	38.37	2,197,271	+1.65(+4.49%)
Mar 06, 2009	36.42	36.72	35.66	36.72	1,323,700	+0.43(+1.18%)
Mar 05, 2009	34.98	36.53	34.50	36.29	1,490,911	+1.07(+3.04%)
Mar 04, 2009	35.07	35.80	34.77	35.22	1,012,856	+0.35(+1.00%)
Mar 02, 2009	36.29	36.49	34.53	34.87	1,246,912	-1.73(-4.73%)
Feb 27, 2009	36.58	37.63	36.08	36.60	1,076,203	-0.12(-0.33%)
Feb 26, 2009	37.65	37.88	36.59	36.72	776,371	-0.48(-1.29%)
Feb 25, 2009	37.50	37.84	36.65	37.20	1,076,675	-1.10(-2.87%)
Feb 24, 2009	37.32	38.49	37.25	38.30	821,868	+0.98(+2.63%)
Feb 23, 2009	38.50	38.50	36.43	37.32	1,554,317	-0.62(-1.63%)
Feb 20, 2009	37.44	38.10	36.98	37.94	1,147,928	+0.12(+0.32%)
Feb 19, 2009	37.79	38.03	37.45	37.82	845,878	+0.19(+0.50%)
Feb 18, 2009	38.43	39.29	37.25	37.63	1,344,968	-0.74(-1.93%)
Feb 17, 2009	37.81	38.97	37.55	38.37	1,120,147	-0.27(-0.70%)
Feb 13, 2009	38.18	38.99	37.77	38.64	1,405,726	+0.35(+0.91%)
Feb 12, 2009	37.02	38.41	35.00	38.29	2,679,514	+2.87(+8.10%)
Feb 11, 2009	37.70	37.70	35.09	35.42	3,220,188	-0.71(-1.97%)
Feb 10, 2009	36.62	37.59	35.84	36.13	1,665,926	-0.49(-1.34%)
Feb 09, 2009	36.46	36.98	35.88	36.62	1,450,575	+0.74(+2.06%)
Feb 06, 2009	35.05	36.01	34.68	35.88	1,408,959	+1.71(+5.00%)
Feb 05, 2009	34.14	35.69	33.65	34.17	2,312,408	+0.02(+0.06%)
Feb 04, 2009	35.53	36.00	34.00	34.15	1,262,805	-1.47(-4.13%)
Feb 03, 2009	34.44	35.71	33.99	35.62	811,110	+1.12(+3.25%)
Feb 02, 2009	33.49	34.66	33.38	34.50	1,233,705	+0.78(+2.31%)
Jan 30, 2009	35.05	35.16	33.39	33.72	1,097,665	-0.77(-2.23%)
Jan 29, 2009	35.34	35.98	34.32	34.49	1,236,501	-0.95(-2.68%)
Jan 28, 2009	35.84	36.61	35.10	35.44	1,564,413	-0.18(-0.51%)
Jan 27, 2009	36.01	36.77	35.44	35.62	1,750,753	+0.16(+0.45%)
Jan 26, 2009	35.36	35.98	35.04	35.46	1,111,283	+0.08(+0.23%)
Jan 23, 2009	36.30	36.42	35.15	35.38	2,082,652	-1.38(-3.75%)
Jan 22, 2009	35.25	36.99	34.95	36.76	4,046,055	-2.08(-5.36%)
Jan 21, 2009	39.50	39.50	37.73	38.84	1,351,860	-0.53(-1.35%)
Jan 20, 2009	40.47	41.37	39.24	39.37	1,296,242	-0.73(-1.82%)
Jan 16, 2009	39.99	41.26	39.50	40.10	2,269,976	+0.74(+1.88%)
Jan 15, 2009	38.20	39.73	37.44	39.36	1,292,934	+0.96(+2.50%)
Jan 14, 2009	37.76	38.82	37.66	38.40	1,852,826	-0.74(-1.89%)
Jan 13, 2009	38.19	39.67	37.66	39.14	2,720,957	+0.74(+1.93%)
Jan 12, 2009	36.78	38.84	35.99	38.40	2,044,726	+2.28(+6.31%)
Jan 09, 2009	35.53	36.79	34.68	36.12	1,487,368	+1.11(+3.17%)
Jan 08, 2009	36.50	36.50	34.54	35.01	2,728,743	-2.36(-6.32%)
Jan 07, 2009	37.44	37.72	37.08	37.37	1,090,994	-0.20(-0.53%)
Jan 06, 2009	38.04	38.42	37.00	37.57	2,219,810	-1.77(-4.50%)
Jan 05, 2009	39.45	40.60	39.05	39.34	994,315	+0.16(+0.41%)

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.