Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	31.85	32.60	31.05	32.10	2,880,407	+0.65(+2.08%)
Mar 30, 2009	32.20	32.48	30.99	31.44	2,807,485	-2.15(-6.41%)
Mar 26, 2009	31.68	33.60	31.36	33.60	5,862,680	+2.29(+7.30%)
Mar 25, 2009	31.70	32.31	30.37	31.31	5,530,750	-0.49(-1.55%)
Mar 24, 2009	32.61	32.79	31.75	31.80	5,770,966	-1.82(-5.42%)
Mar 23, 2009	31.94	34.17	31.47	33.62	6,721,898	+2.79(+9.04%)
Mar 20, 2009	31.79	32.74	30.47	30.84	5,645,079	-1.08(-3.39%)
Mar 19, 2009	32.37	32.65	31.62	31.92	4,455,399	-0.45(-1.39%)
Mar 18, 2009	31.73	32.79	31.13	32.37	4,744,785	+0.56(+1.75%)
Mar 17, 2009	31.21	31.84	30.94	31.82	5,271,524	+0.83(+2.68%)
Mar 16, 2009	30.19	31.64	30.06	30.98	5,290,415	+0.92(+3.07%)
Mar 13, 2009	29.94	30.18	29.51	30.06	3,225,799	+0.16(+0.54%)
Mar 12, 2009	28.65	29.97	28.33	29.90	4,230,474	+1.24(+4.32%)
Mar 11, 2009	28.51	28.90	28.09	28.66	4,353,257	+0.19(+0.67%)
Mar 10, 2009	27.23	28.50	26.75	28.47	5,279,116	+1.70(+6.33%)
Mar 09, 2009	26.56	27.55	26.39	26.78	4,600,416	-0.01(-0.03%)
Mar 06, 2009	27.14	27.76	26.29	26.78	4,599,693	-0.23(-0.86%)
Mar 05, 2009	27.77	27.91	26.52	27.02	4,846,700	-1.19(-4.22%)
Mar 04, 2009	28.05	28.43	27.22	28.21	5,593,069	+0.42(+1.52%)
Mar 02, 2009	28.45	28.63	27.68	27.78	5,972,596	-1.16(-4.01%)
Feb 27, 2009	28.91	29.45	28.06	28.94	4,266,034	+0.45(+1.60%)
Feb 26, 2009	29.71	29.71	28.33	28.49	4,990,405	-0.73(-2.49%)
Feb 25, 2009	29.89	30.51	28.89	29.22	4,890,915	-0.97(-3.20%)
Feb 24, 2009	28.29	30.26	28.19	30.18	5,864,259	+0.36(+1.20%)
Feb 23, 2009	31.33	31.71	29.76	29.83	3,725,330	-1.45(-4.65%)
Feb 20, 2009	31.18	31.59	30.57	31.28	2,969,492	-0.15(-0.49%)
Feb 19, 2009	31.48	32.36	31.27	31.43	2,647,992	-0.07(-0.22%)
Feb 18, 2009	31.81	31.95	30.90	31.50	3,599,248	-0.20(-0.64%)
Feb 17, 2009	31.54	32.14	30.88	31.71	4,140,104	-1.38(-4.16%)
Feb 13, 2009	33.20	33.69	32.80	33.09	2,533,477	-0.10(-0.32%)
Feb 12, 2009	32.11	33.26	31.81	33.19	3,806,104	+0.27(+0.81%)
Feb 11, 2009	34.10	34.10	32.32	32.92	4,213,969	-0.66(-1.96%)
Feb 10, 2009	34.27	35.09	33.13	33.58	4,401,021	-1.18(-3.40%)
Feb 09, 2009	34.74	35.07	34.05	34.76	3,245,557	-0.21(-0.60%)
Feb 06, 2009	33.85	35.16	33.85	34.97	4,334,315	+1.15(+3.41%)
Feb 05, 2009	32.37	34.15	32.30	33.82	3,575,298	+0.99(+3.00%)
Feb 04, 2009	32.67	33.74	32.67	32.83	3,718,838	-0.10(-0.32%)
Feb 03, 2009	31.72	32.97	31.61	32.94	4,579,338	+1.46(+4.64%)
Feb 02, 2009	32.11	32.13	30.80	31.48	4,573,231	-0.69(-2.13%)
Jan 30, 2009	32.68	33.31	31.94	32.16	5,076,084	+0.54(+1.70%)
Jan 29, 2009	32.41	32.53	31.31	31.62	3,302,727	-0.77(-2.38%)
Jan 28, 2009	31.18	33.80	31.17	32.39	6,239,889	+1.22(+3.90%)
Jan 27, 2009	30.52	31.39	30.08	31.18	3,585,565	+0.65(+2.13%)
Jan 26, 2009	31.26	31.27	30.01	30.52	3,318,871	-0.10(-0.34%)
Jan 23, 2009	30.78	31.09	30.28	30.63	3,951,815	-0.94(-2.97%)
Jan 22, 2009	31.96	32.02	30.92	31.57	3,814,168	-0.65(-2.02%)
Jan 21, 2009	31.38	32.33	30.74	32.22	4,989,160	+0.79(+2.52%)
Jan 20, 2009	31.89	32.85	31.42	31.43	4,427,555	-1.62(-4.89%)
Jan 16, 2009	34.08	34.43	32.36	33.04	3,641,404	-1.08(-3.16%)
Jan 15, 2009	33.27	34.42	32.49	34.12	4,190,738	+1.24(+3.77%)
Jan 14, 2009	33.57	33.57	32.75	32.88	3,504,631	-1.13(-3.31%)
Jan 13, 2009	33.82	34.45	33.50	34.01	3,349,797	+0.11(+0.33%)
Jan 12, 2009	34.59	34.94	33.62	33.90	2,747,331	-0.58(-1.68%)
Jan 09, 2009	34.72	35.94	34.06	34.48	3,299,821	-1.41(-3.94%)
Jan 08, 2009	36.16	36.49	35.25	35.89	3,343,754	-0.35(-0.97%)
Jan 07, 2009	37.00	37.19	36.06	36.24	2,531,300	-1.18(-3.16%)
Jan 06, 2009	37.96	38.47	37.11	37.42	3,456,053	-0.17(-0.46%)
Jan 05, 2009	37.47	38.73	37.21	37.60	3,873,297	-1.47(-3.76%)

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.