Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	35.53	36.20	35.30	35.45	3,193,344	+0.28(+0.79%)
Mar 30, 2009	35.60	35.68	34.81	35.18	4,992,067	-2.01(-5.40%)
Mar 26, 2009	36.68	37.22	36.39	37.19	2,321,411	+0.90(+2.49%)
Mar 25, 2009	36.23	36.87	35.25	36.28	1,810,157	+0.37(+1.03%)
Mar 24, 2009	36.27	36.71	35.89	35.91	1,945,948	-0.81(-2.21%)
Mar 23, 2009	35.57	36.72	35.51	36.72	2,022,313	+2.49(+7.29%)
Mar 20, 2009	35.20	35.24	34.15	34.23	1,560,324	-0.80(-2.28%)
Mar 19, 2009	35.88	35.89	34.91	35.03	2,252,610	-0.35(-0.98%)
Mar 18, 2009	34.47	35.80	34.13	35.37	2,528,774	+0.71(+2.06%)
Mar 17, 2009	33.60	34.66	33.35	34.66	2,896,338	+1.08(+3.22%)
Mar 16, 2009	34.11	34.49	33.52	33.58	2,978,093	-0.15(-0.43%)
Mar 13, 2009	33.66	33.81	33.08	33.72	0	+0.28(+0.83%)
Mar 12, 2009	32.09	33.55	31.80	33.45	1,302,007	+1.33(+4.13%)
Mar 11, 2009	32.28	32.62	31.77	32.12	1,591,422	+0.15(+0.48%)
Mar 10, 2009	30.78	32.00	30.67	31.96	2,703,139	+1.88(+6.25%)
Mar 09, 2009	30.07	30.94	29.94	30.08	2,742,045	-0.39(-1.28%)
Mar 06, 2009	30.71	31.11	29.67	30.47	0	+0.04(+0.13%)
Mar 05, 2009	30.98	31.37	30.38	30.44	1,655,459	-1.30(-4.09%)
Mar 04, 2009	31.55	32.25	31.18	31.73	2,444,470	+0.46(+1.47%)
Mar 02, 2009	32.12	32.32	31.14	31.27	5,342,752	-1.47(-4.48%)
Feb 27, 2009	32.82	33.48	32.65	32.74	0	-0.71(-2.13%)
Feb 26, 2009	34.44	34.65	33.42	33.45	2,433,329	-0.58(-1.69%)
Feb 25, 2009	34.21	34.70	33.50	34.03	1,940,184	-0.35(-1.03%)
Feb 24, 2009	33.30	34.50	33.14	34.38	1,981,057	+1.34(+4.07%)
Feb 23, 2009	34.63	34.67	33.02	33.04	2,817,503	-1.23(-3.58%)
Feb 20, 2009	33.98	34.68	33.55	34.27	3,395,983	-0.41(-1.17%)
Feb 19, 2009	35.38	35.56	34.58	34.67	2,767,360	-0.37(-1.05%)
Feb 18, 2009	35.52	35.52	34.77	35.04	3,802,481	-0.08(-0.22%)
Feb 17, 2009	35.62	35.79	35.12	35.12	2,542,003	-1.66(-4.51%)
Feb 13, 2009	37.08	37.40	36.75	36.78	2,342,038	-0.39(-1.05%)
Feb 12, 2009	36.45	37.21	35.95	37.17	4,408,141	+0.13(+0.35%)
Feb 11, 2009	37.09	37.28	36.55	37.04	2,097,271	+0.24(+0.65%)
Feb 10, 2009	38.31	38.63	36.59	36.80	2,555,704	-1.81(-4.69%)
Feb 09, 2009	38.55	38.91	38.28	38.61	1,699,166	+0.08(+0.20%)
Feb 06, 2009	37.56	38.71	37.39	38.53	1,866,141	+1.03(+2.74%)
Feb 05, 2009	36.68	37.77	36.41	37.51	1,883,613	+0.63(+1.71%)
Feb 04, 2009	37.28	37.81	36.78	36.88	1,798,390	-0.17(-0.46%)
Feb 03, 2009	36.84	37.34	36.45	37.05	1,760,663	+0.49(+1.34%)
Feb 02, 2009	36.10	36.85	36.02	36.55	2,233,407	-0.02(-0.06%)
Jan 30, 2009	37.61	37.77	36.39	36.58	0	-0.85(-2.28%)
Jan 29, 2009	38.19	38.24	37.41	37.43	1,476,203	-1.27(-3.29%)
Jan 28, 2009	38.27	38.95	38.11	38.70	1,951,522	+1.27(+3.38%)
Jan 27, 2009	37.23	37.68	36.98	37.44	1,606,187	+0.45(+1.20%)
Jan 26, 2009	37.01	37.81	36.62	36.99	2,376,311	+0.18(+0.48%)
Jan 23, 2009	35.83	37.18	35.67	36.82	2,219,815	+0.10(+0.27%)
Jan 22, 2009	36.49	37.22	35.93	36.72	2,932,308	-0.51(-1.36%)
Jan 21, 2009	36.32	37.33	35.65	37.22	2,319,890	+1.54(+4.31%)
Jan 20, 2009	37.43	37.51	35.67	35.69	3,872,584	-2.01(-5.33%)
Jan 16, 2009	38.04	38.13	36.83	37.70	2,454,528	+0.20(+0.53%)
Jan 15, 2009	37.21	37.81	36.17	37.50	3,431,000	+0.15(+0.39%)
Jan 14, 2009	37.91	38.01	37.06	37.35	2,134,890	-1.21(-3.14%)
Jan 13, 2009	38.37	38.87	38.19	38.57	2,977,791	+0.14(+0.36%)
Jan 12, 2009	39.34	39.39	38.25	38.43	5,290,787	-1.00(-2.53%)
Jan 09, 2009	40.48	40.48	39.36	39.43	2,798,919	-0.88(-2.19%)
Jan 08, 2009	40.04	40.40	39.76	40.31	3,996,465	+0.11(+0.27%)
Jan 07, 2009	40.82	40.88	39.95	40.20	3,247,194	-1.20(-2.89%)
Jan 06, 2009	41.45	41.79	41.03	41.40	3,293,431	+0.42(+1.03%)
Jan 05, 2009	40.93	41.41	40.54	40.98	4,601,866	-0.05(-0.11%)
Jan 02, 2009	40.07	41.30	39.77	41.02	0	+1.11(+2.77%)

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.