Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	37.27	37.61	37.23	37.39	627	+1.54(+4.30%)
Mar 30, 2009	36.37	36.38	35.67	35.85	13,951	-2.94(-7.58%)
Mar 26, 2009	38.43	38.85	38.20	38.79	5,428	+1.10(+2.92%)
Mar 25, 2009	37.50	39.05	36.97	37.69	33,900	+0.29(+0.77%)
Mar 24, 2009	38.50	38.50	37.40	37.40	1,747	-0.45(-1.19%)
Mar 23, 2009	37.03	37.85	37.03	37.85	7,808	+2.59(+7.36%)
Mar 20, 2009	35.90	36.02	35.26	35.26	4,330	-0.56(-1.56%)
Mar 19, 2009	36.30	36.30	35.75	35.82	21,642	+0.32(+0.90%)
Mar 18, 2009	34.50	35.65	34.38	35.50	9,557	+0.80(+2.31%)
Mar 17, 2009	34.36	34.90	34.36	34.70	40,412	+0.63(+1.85%)
Mar 16, 2009	34.02	34.63	33.95	34.07	12,593	+0.42(+1.25%)
Mar 13, 2009	33.77	33.88	33.13	33.65	0	+0.73(+2.22%)
Mar 12, 2009	32.45	33.16	32.45	32.92	3,229	+0.82(+2.55%)
Mar 11, 2009	32.49	32.49	32.10	32.10	1,291	-0.24(-0.73%)
Mar 10, 2009	31.37	32.42	30.73	32.34	3,852	+2.18(+7.22%)
Mar 09, 2009	30.40	31.06	30.16	30.16	10,956	-1.06(-3.40%)
Mar 06, 2009	31.07	31.55	30.04	31.22	0	+0.20(+0.64%)
Mar 05, 2009	31.58	31.58	30.64	31.02	5,369	-1.52(-4.67%)
Mar 04, 2009	32.12	33.10	32.07	32.54	10,287	+1.72(+5.58%)
Mar 02, 2009	31.41	31.94	30.71	30.82	4,928	-1.76(-5.40%)
Feb 27, 2009	32.39	33.00	32.03	32.58	0	-0.55(-1.67%)
Feb 26, 2009	33.72	34.00	33.13	33.13	7,987	-0.25(-0.74%)
Feb 25, 2009	33.33	33.97	33.18	33.38	1,844	-0.35(-1.04%)
Feb 24, 2009	32.83	34.21	32.79	33.73	6,202	+1.23(+3.78%)
Feb 23, 2009	33.64	33.64	32.50	32.50	7,398	-0.40(-1.22%)
Feb 20, 2009	32.52	33.26	32.49	32.90	3,333	-0.72(-2.14%)
Feb 19, 2009	34.38	34.38	33.59	33.62	3,927	+0.59(+1.80%)
Feb 18, 2009	33.47	33.47	32.96	33.03	2,726	+0.03(+0.08%)
Feb 17, 2009	33.15	33.49	32.68	33.00	40,030	-2.69(-7.54%)
Feb 13, 2009	35.31	35.69	35.31	35.69	6,009	+0.61(+1.74%)
Feb 12, 2009	34.37	35.08	33.78	35.08	2,222	+0.01(+0.03%)
Feb 11, 2009	34.95	35.07	34.95	35.07	714	+0.96(+2.81%)
Feb 10, 2009	35.87	35.87	33.67	34.11	17,345	-2.15(-5.93%)
Feb 09, 2009	36.00	36.42	35.90	36.26	2,213	-0.09(-0.25%)
Feb 06, 2009	35.70	36.74	35.70	36.35	5,177	+1.23(+3.50%)
Feb 05, 2009	34.38	35.40	34.00	35.12	1,343	+0.51(+1.47%)
Feb 04, 2009	35.47	35.47	34.61	34.61	11,829	-0.09(-0.26%)
Feb 03, 2009	34.42	34.70	34.42	34.70	540	+0.97(+2.88%)
Feb 02, 2009	33.49	34.41	33.49	33.73	7,615	-0.27(-0.79%)
Jan 30, 2009	34.31	34.31	34.00	34.00	0	-0.40(-1.17%)
Jan 29, 2009	35.18	35.18	34.40	34.40	2,497	-2.03(-5.57%)
Jan 28, 2009	36.31	36.68	35.99	36.43	4,904	+1.11(+3.14%)
Jan 27, 2009	34.98	35.35	34.98	35.32	3,027	+1.42(+4.20%)
Jan 26, 2009	34.90	34.90	33.90	33.90	1,202	+0.07(+0.20%)
Jan 23, 2009	32.82	34.00	32.76	33.83	1,915	-0.42(-1.24%)
Jan 22, 2009	34.25	34.25	34.25	34.25	1,856	-0.95(-2.70%)
Jan 21, 2009	34.39	35.56	33.79	35.20	8,314	+1.65(+4.92%)
Jan 20, 2009	35.34	35.34	33.55	33.55	4,718	-2.21(-6.18%)
Jan 16, 2009	36.90	36.92	35.45	35.76	5,726	-0.06(-0.17%)
Jan 15, 2009	35.89	35.89	35.00	35.82	1,578	-0.46(-1.27%)
Jan 14, 2009	36.39	36.44	35.76	36.28	6,026	-0.83(-2.24%)
Jan 13, 2009	37.33	37.33	36.72	37.11	4,425	-0.55(-1.47%)
Jan 12, 2009	38.37	38.37	37.37	37.66	1,979	-1.46(-3.72%)
Jan 09, 2009	39.00	39.24	38.79	39.12	3,955	-0.90(-2.25%)
Jan 08, 2009	39.30	40.02	39.30	40.02	4,062	+0.36(+0.91%)
Jan 07, 2009	40.48	40.48	39.60	39.66	8,729	-1.97(-4.74%)
Jan 06, 2009	41.24	41.63	41.24	41.63	1,700	+1.36(+3.37%)
Jan 05, 2009	40.51	40.51	40.28	40.28	740	-0.71(-1.74%)
Jan 02, 2009	40.06	41.02	39.90	40.99	0	+1.10(+2.76%)

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.