Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	34.17	35.09	33.72	34.24	81,566,192	+0.51(+1.51%)
Mar 30, 2009	33.75	33.88	33.04	33.73	72,927,392	-2.23(-6.21%)
Mar 26, 2009	35.10	36.03	34.74	35.96	137,110,880	+1.34(+3.86%)
Mar 25, 2009	33.99	35.07	33.08	34.62	117,257,920	+0.95(+2.82%)
Mar 24, 2009	34.60	34.93	33.64	33.68	87,077,552	-1.36(-3.88%)
Mar 23, 2009	33.78	35.15	33.68	35.04	117,343,536	+2.75(+8.50%)
Mar 20, 2009	33.76	33.86	32.27	32.29	84,732,768	-1.23(-3.67%)
Mar 19, 2009	34.29	34.33	33.24	33.52	79,874,344	-0.28(-0.83%)
Mar 18, 2009	32.52	34.07	32.23	33.80	138,038,256	+1.13(+3.46%)
Mar 17, 2009	31.28	32.67	31.04	32.67	80,140,008	+1.45(+4.63%)
Mar 16, 2009	32.15	32.47	31.14	31.23	96,625,048	-0.57(-1.80%)
Mar 13, 2009	31.77	32.03	31.31	31.80	0	+0.33(+1.05%)
Mar 12, 2009	29.50	31.65	29.13	31.47	107,516,392	+1.84(+6.22%)
Mar 11, 2009	29.95	30.53	29.37	29.63	101,865,416	+0.04(+0.14%)
Mar 10, 2009	28.47	29.73	28.35	29.59	94,322,368	+1.81(+6.51%)
Mar 09, 2009	28.05	28.79	27.67	27.78	93,770,808	-0.65(-2.30%)
Mar 06, 2009	28.59	28.98	27.72	28.43	0	+0.15(+0.51%)
Mar 05, 2009	29.28	29.63	28.20	28.29	121,329,256	-1.59(-5.33%)
Mar 04, 2009	29.71	30.41	29.25	29.88	99,188,360	+0.06(+0.19%)
Mar 02, 2009	30.90	31.03	29.80	29.82	103,539,592	-1.80(-5.70%)
Feb 27, 2009	31.27	32.21	31.21	31.62	0	-0.31(-0.99%)
Feb 26, 2009	32.78	32.91	31.67	31.94	84,692,600	-0.51(-1.57%)
Feb 25, 2009	32.99	33.22	31.90	32.44	129,396,024	-0.69(-2.07%)
Feb 24, 2009	32.34	33.41	31.98	33.13	100,863,464	+1.18(+3.69%)
Feb 23, 2009	33.42	33.48	31.88	31.95	97,572,288	-1.28(-3.84%)
Feb 20, 2009	33.03	33.63	32.46	33.23	103,247,160	-0.45(-1.34%)
Feb 19, 2009	34.55	34.73	33.62	33.68	79,915,464	-0.48(-1.40%)
Feb 18, 2009	34.93	35.00	34.03	34.16	96,916,144	-0.49(-1.42%)
Feb 17, 2009	34.73	35.23	34.59	34.65	100,959,224	-1.43(-3.96%)
Feb 13, 2009	36.41	36.91	36.01	36.08	72,927,912	-0.38(-1.04%)
Feb 12, 2009	35.62	36.52	35.11	36.46	98,069,984	+0.31(+0.85%)
Feb 11, 2009	36.25	36.50	35.61	36.15	72,327,488	+0.14(+0.38%)
Feb 10, 2009	37.47	38.04	35.90	36.01	103,895,296	-1.74(-4.62%)
Feb 09, 2009	37.79	38.07	37.33	37.76	68,424,224	-0.17(-0.45%)
Feb 06, 2009	36.68	38.10	36.52	37.93	66,583,224	+1.30(+3.55%)
Feb 05, 2009	35.89	37.16	35.70	36.63	88,678,136	+0.42(+1.16%)
Feb 04, 2009	36.52	37.25	35.97	36.21	80,581,384	-0.27(-0.73%)
Feb 03, 2009	36.57	36.81	35.90	36.47	71,139,120	+0.26(+0.71%)
Feb 02, 2009	35.26	36.46	35.25	36.22	77,888,088	+0.29(+0.81%)
Jan 30, 2009	36.96	37.16	35.63	35.93	0	-0.74(-2.03%)
Jan 29, 2009	37.63	38.15	36.55	36.67	82,253,232	-1.49(-3.92%)
Jan 28, 2009	37.36	38.36	36.74	38.16	87,950,064	+1.51(+4.12%)
Jan 27, 2009	36.40	37.01	36.12	36.65	68,012,440	+0.40(+1.09%)
Jan 26, 2009	35.83	37.05	35.68	36.26	77,961,240	+0.40(+1.13%)
Jan 23, 2009	34.76	36.35	34.62	35.85	94,646,168	+0.18(+0.50%)
Jan 22, 2009	35.96	36.61	35.03	35.68	86,408,744	-1.07(-2.90%)
Jan 21, 2009	35.54	36.90	34.76	36.74	81,824,608	+1.74(+4.99%)
Jan 20, 2009	37.06	37.36	34.98	35.00	105,462,608	-2.54(-6.78%)
Jan 16, 2009	37.94	37.99	36.32	37.54	99,683,632	+0.41(+1.11%)
Jan 15, 2009	36.60	37.57	35.38	37.13	124,583,584	+0.59(+1.61%)
Jan 14, 2009	37.41	37.69	36.44	36.54	92,266,272	-1.68(-4.40%)
Jan 13, 2009	37.66	38.45	37.48	38.22	77,560,984	+0.50(+1.33%)
Jan 12, 2009	38.73	38.86	37.56	37.72	66,513,108	-1.16(-2.97%)
Jan 09, 2009	40.47	40.54	38.70	38.87	102,423,864	-1.49(-3.70%)
Jan 08, 2009	39.88	40.51	39.71	40.37	73,313,928	+0.19(+0.48%)
Jan 07, 2009	40.60	41.47	39.60	40.17	96,154,368	-1.22(-2.95%)
Jan 06, 2009	41.05	41.93	40.69	41.39	96,554,752	+0.69(+1.69%)
Jan 05, 2009	40.78	41.03	39.89	40.71	73,354,424	+0.15(+0.36%)
Jan 02, 2009	40.17	40.97	39.75	40.56	0	+0.79(+1.99%)

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.