Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	30.00	29.59	29.05	29.05	2,050,744	-0.54(-1.82%)
Mar 30, 2009	28.65	30.72	29.45	29.59	1,760,504	-0.71(-2.34%)
Mar 26, 2009	30.78	30.45	30.30	30.30	1,838,735	-0.15(-0.49%)
Mar 25, 2009	30.89	30.72	30.45	30.45	1,877,542	-0.27(-0.88%)
Mar 24, 2009	30.35	30.72	30.34	30.72	1,353,247	+0.38(+1.25%)
Mar 23, 2009	30.00	30.34	30.05	30.34	2,725,855	+1.12(+3.83%)
Mar 20, 2009	29.22	29.98	29.22	29.22	2,053,325	-0.76(-2.54%)
Mar 19, 2009	30.49	30.06	29.93	29.98	2,934,093	-0.08(-0.27%)
Mar 18, 2009	29.59	30.06	29.75	30.06	2,821,381	+0.31(+1.04%)
Mar 17, 2009	29.01	29.75	29.13	29.75	2,900,666	+0.62(+2.13%)
Mar 16, 2009	29.99	30.20	28.29	29.13	3,000,955	+0.84(+2.97%)
Mar 13, 2009	28.00	28.56	27.62	28.29	1,521,519	+0.51(+1.84%)
Mar 12, 2009	27.24	28.16	26.96	27.78	2,156,082	+0.73(+2.70%)
Mar 11, 2009	27.85	27.85	26.91	27.05	2,255,236	-0.41(-1.49%)
Mar 10, 2009	26.58	27.70	25.93	27.46	2,527,887	+1.62(+6.27%)
Mar 09, 2009	26.00	26.29	25.40	25.84	1,256,070	-0.36(-1.37%)
Mar 06, 2009	26.21	26.90	25.80	26.20	2,268,280	-0.12(-0.46%)
Mar 05, 2009	26.56	26.94	26.30	26.32	3,410,682	-0.82(-3.02%)
Mar 04, 2009	27.71	27.83	26.88	27.14	3,379,051	-1.19(-4.20%)
Mar 02, 2009	29.36	29.75	27.75	28.33	2,330,633	-1.59(-5.31%)
Feb 27, 2009	29.52	30.36	29.32	29.92	1,497,487	-0.02(-0.07%)
Feb 26, 2009	29.60	30.06	29.20	29.94	1,449,750	+0.59(+2.01%)
Feb 25, 2009	29.54	29.63	28.60	29.35	3,287,410	-0.25(-0.84%)
Feb 24, 2009	29.05	29.65	28.47	29.60	2,538,223	+0.75(+2.60%)
Feb 23, 2009	30.33	30.80	28.77	28.85	2,168,280	-1.41(-4.66%)
Feb 20, 2009	30.80	31.03	30.12	30.26	2,535,693	-0.69(-2.23%)
Feb 19, 2009	31.83	31.83	30.77	30.95	2,614,322	-0.75(-2.37%)
Feb 18, 2009	32.75	32.75	30.59	31.70	5,263,082	-2.65(-7.71%)
Feb 17, 2009	35.14	35.14	33.68	34.35	1,587,411	-0.79(-2.25%)
Feb 13, 2009	35.62	35.66	34.97	35.14	972,608	+0.14(+0.40%)
Feb 12, 2009	33.85	35.00	33.85	35.00	1,363,856	+1.15(+3.40%)
Feb 11, 2009	34.12	34.62	33.80	33.85	1,362,742	-0.15(-0.44%)
Feb 10, 2009	34.25	34.48	33.63	34.00	1,174,690	-0.53(-1.53%)
Feb 09, 2009	35.17	35.35	34.15	34.53	1,420,200	-0.42(-1.20%)
Feb 06, 2009	35.16	35.90	34.95	34.95	912,297	-0.22(-0.63%)
Feb 05, 2009	35.38	35.38	34.27	35.17	1,095,363	+0.02(+0.06%)
Feb 04, 2009	35.20	36.25	34.70	35.15	1,256,773	+0.05(+0.14%)
Feb 03, 2009	34.74	35.19	34.18	35.10	745,653	+0.24(+0.69%)
Feb 02, 2009	34.50	35.05	34.06	34.86	1,066,191	+0.28(+0.81%)
Jan 30, 2009	34.71	34.91	34.00	34.58	1,334,312	+0.36(+1.05%)
Jan 29, 2009	34.83	34.88	33.99	34.22	1,187,556	-0.57(-1.64%)
Jan 28, 2009	34.48	35.00	33.84	34.79	1,384,689	+0.98(+2.90%)
Jan 27, 2009	33.98	34.00	33.17	33.81	726,928	-0.01(-0.03%)
Jan 26, 2009	33.85	34.06	33.19	33.82	751,721	+0.15(+0.45%)
Jan 23, 2009	33.10	33.83	32.67	33.67	828,624	-0.03(-0.09%)
Jan 22, 2009	33.62	34.50	33.37	33.70	1,168,182	-0.24(-0.71%)
Jan 21, 2009	33.09	34.17	32.06	33.94	1,742,932	+1.37(+4.21%)
Jan 20, 2009	34.26	34.28	32.36	32.57	3,265,908	-1.42(-4.18%)
Jan 19, 2009	33.08	34.50	33.08	33.99	757,041	+0.44(+1.31%)
Jan 16, 2009	33.85	33.85	32.58	33.55	1,377,442	+0.26(+0.78%)
Jan 15, 2009	32.00	33.29	31.34	33.29	1,649,676	+1.56(+4.92%)
Jan 14, 2009	32.13	32.14	31.52	31.73	1,308,916	-0.47(-1.46%)
Jan 13, 2009	32.55	32.64	31.87	32.20	1,601,563	+0.00(+0.00%)
Jan 12, 2009	32.11	32.79	31.88	32.20	1,337,747	-0.30(-0.92%)
Jan 09, 2009	33.70	33.80	32.36	32.50	2,721,233	-0.90(-2.69%)
Jan 08, 2009	34.18	34.18	32.85	33.40	2,314,692	-0.57(-1.68%)
Jan 07, 2009	34.99	34.99	33.37	33.97	2,718,561	-1.03(-2.94%)
Jan 06, 2009	37.21	37.35	34.56	35.00	2,509,078	-2.19(-5.89%)
Jan 05, 2009	37.41	37.44	35.90	37.19	2,330,287	-0.26(-0.69%)
Jan 02, 2009	36.73	37.50	36.35	37.45	807,320	+0.86(+2.35%)

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.