Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	55.00	54.78	54.49	54.49	1,438,576	-0.29(-0.53%)
Mar 30, 2009	54.55	55.82	52.39	54.78	1,426,570	-0.69(-1.24%)
Mar 26, 2009	54.50	55.47	52.39	55.47	2,752,951	+3.08(+5.88%)
Mar 25, 2009	53.17	54.79	52.39	52.39	2,799,574	-2.40(-4.38%)
Mar 24, 2009	54.14	55.00	54.79	54.79	1,728,009	-0.21(-0.38%)
Mar 23, 2009	52.95	55.00	53.86	55.00	2,112,108	+3.70(+7.21%)
Mar 20, 2009	53.25	52.26	51.30	51.30	2,345,699	-0.96(-1.84%)
Mar 19, 2009	51.62	53.23	51.10	52.26	1,922,397	+1.23(+2.41%)
Mar 18, 2009	51.85	52.99	50.82	51.03	2,618,164	-1.96(-3.70%)
Mar 17, 2009	50.25	52.99	49.79	52.99	1,841,273	+3.20(+6.43%)
Mar 16, 2009	50.88	52.37	49.69	49.79	2,062,845	-1.38(-2.70%)
Mar 13, 2009	52.00	52.01	49.75	51.17	1,805,932	-1.13(-2.16%)
Mar 12, 2009	51.87	53.16	49.53	52.30	2,407,519	+0.30(+0.58%)
Mar 11, 2009	51.22	52.32	50.45	52.00	1,969,725	+1.70(+3.38%)
Mar 10, 2009	47.14	50.44	45.60	50.30	2,898,943	+4.35(+9.47%)
Mar 09, 2009	46.74	48.49	45.56	45.95	1,338,273	-0.65(-1.39%)
Mar 06, 2009	49.22	49.55	45.76	46.60	1,988,680	-2.22(-4.55%)
Mar 05, 2009	50.90	51.17	48.74	48.82	1,507,672	-2.93(-5.66%)
Mar 04, 2009	50.94	52.62	50.15	51.75	2,047,632	+3.85(+8.04%)
Mar 02, 2009	50.50	51.13	47.31	47.90	1,743,934	-2.94(-5.78%)
Feb 27, 2009	49.04	51.87	48.91	50.84	1,821,463	+1.02(+2.05%)
Feb 26, 2009	52.30	52.44	49.22	49.82	2,011,169	-2.07(-3.99%)
Feb 25, 2009	50.75	52.81	49.86	51.89	1,973,717	+1.33(+2.63%)
Feb 24, 2009	47.43	50.77	47.33	50.56	2,025,991	+3.73(+7.96%)
Feb 23, 2009	49.87	49.98	46.50	46.83	1,626,632	-1.92(-3.94%)
Feb 20, 2009	51.37	51.60	48.11	48.75	2,313,401	-4.35(-8.19%)
Feb 19, 2009	52.96	54.05	51.42	53.10	1,550,189	+0.28(+0.53%)
Feb 18, 2009	57.50	57.50	52.80	52.82	2,436,594	-3.72(-6.58%)
Feb 17, 2009	58.78	58.90	56.22	56.54	1,996,253	-3.51(-5.85%)
Feb 13, 2009	61.49	61.80	58.90	60.05	2,025,318	-3.00(-4.76%)
Feb 12, 2009	60.01	63.22	60.00	63.05	2,547,156	+3.05(+5.08%)
Feb 11, 2009	63.00	63.80	58.03	60.00	4,666,463	-10.88(-15.35%)
Feb 10, 2009	71.74	73.10	70.08	70.88	1,493,408	-0.92(-1.28%)
Feb 09, 2009	73.55	73.57	71.16	71.80	1,258,453	-0.30(-0.42%)
Feb 06, 2009	71.74	74.50	71.74	72.10	1,760,179	+2.16(+3.09%)
Feb 05, 2009	68.25	70.66	67.36	69.94	1,881,134	+0.84(+1.22%)
Feb 04, 2009	68.26	69.89	67.50	69.10	1,845,429	+0.83(+1.22%)
Feb 03, 2009	69.61	69.75	67.45	68.27	1,465,911	-1.25(-1.80%)
Feb 02, 2009	67.55	70.74	67.55	69.52	1,912,111	+1.74(+2.57%)
Jan 30, 2009	69.05	70.07	67.65	67.78	2,784,357	+0.68(+1.01%)
Jan 29, 2009	68.00	68.23	66.25	67.10	1,480,778	-1.73(-2.51%)
Jan 28, 2009	66.89	69.00	65.67	68.83	2,133,442	+2.68(+4.05%)
Jan 27, 2009	62.53	66.47	61.99	66.15	1,672,343	+3.81(+6.11%)
Jan 26, 2009	64.16	64.16	60.50	62.34	1,767,094	-2.68(-4.12%)
Jan 23, 2009	64.35	66.58	64.00	65.02	1,858,285	-0.65(-0.99%)
Jan 22, 2009	65.34	67.10	64.07	65.67	2,287,549	-1.08(-1.62%)
Jan 21, 2009	64.06	66.86	63.63	66.75	2,020,633	+3.75(+5.95%)
Jan 20, 2009	64.78	66.55	62.02	63.00	3,490,828	-0.75(-1.18%)
Jan 19, 2009	63.95	64.90	63.05	63.75	692,924	+0.00(+0.00%)
Jan 16, 2009	63.00	63.98	59.88	63.75	2,572,941	+1.75(+2.82%)
Jan 15, 2009	57.25	62.25	56.15	62.00	3,354,847	+5.63(+9.99%)
Jan 14, 2009	56.70	58.13	55.77	56.37	1,859,058	-0.42(-0.74%)
Jan 13, 2009	56.82	58.45	56.00	56.79	1,561,862	+0.44(+0.78%)
Jan 12, 2009	56.50	58.55	55.35	56.35	1,501,531	-0.49(-0.86%)
Jan 09, 2009	55.91	57.68	55.20	56.84	2,118,534	+1.99(+3.63%)
Jan 08, 2009	55.10	55.61	53.60	54.85	1,604,268	-0.92(-1.65%)
Jan 07, 2009	54.15	57.07	53.67	55.77	2,510,913	+0.57(+1.03%)
Jan 06, 2009	52.57	55.85	51.76	55.20	2,417,109	+3.40(+6.56%)
Jan 05, 2009	51.25	53.17	50.51	51.80	1,819,360	+0.82(+1.61%)
Jan 02, 2009	49.83	51.18	48.83	50.98	1,050,397	+1.48(+2.99%)

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.