Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	32.79	33.55	31.96	33.04	2,798,293	+0.67(+2.08%)
Mar 30, 2009	33.15	33.43	31.90	32.37	2,727,450	-2.22(-6.41%)
Mar 26, 2009	32.61	34.58	32.29	34.58	5,695,547	+2.35(+7.31%)
Mar 25, 2009	32.63	33.26	31.26	32.23	5,373,080	-0.51(-1.55%)
Mar 24, 2009	33.57	33.76	32.68	32.73	5,606,448	-1.88(-5.42%)
Mar 23, 2009	32.88	35.17	32.39	34.61	6,530,271	+2.87(+9.04%)
Mar 20, 2009	32.73	33.71	31.37	31.74	5,484,150	-1.12(-3.39%)
Mar 19, 2009	33.32	33.61	32.55	32.86	4,328,385	-0.46(-1.39%)
Mar 18, 2009	32.66	33.75	32.04	33.32	4,609,521	+0.57(+1.75%)
Mar 17, 2009	32.13	32.77	31.85	32.75	5,121,244	+0.85(+2.68%)
Mar 16, 2009	31.08	32.57	30.95	31.89	5,139,596	+0.95(+3.07%)
Mar 13, 2009	30.82	31.07	30.38	30.95	3,133,839	+0.17(+0.54%)
Mar 12, 2009	29.49	30.85	29.16	30.78	4,109,872	+1.27(+4.32%)
Mar 11, 2009	29.34	29.75	28.91	29.50	4,229,154	+0.20(+0.67%)
Mar 10, 2009	28.03	29.34	27.53	29.31	5,128,620	+1.75(+6.33%)
Mar 09, 2009	27.34	28.36	27.16	27.56	4,469,268	-0.01(-0.03%)
Mar 06, 2009	27.94	28.57	27.06	27.57	4,468,565	-0.24(-0.86%)
Mar 05, 2009	28.58	28.73	27.30	27.81	4,708,531	-1.22(-4.22%)
Mar 04, 2009	28.87	29.26	28.02	29.03	5,433,622	+0.26(+0.91%)
Mar 02, 2009	29.46	29.65	28.66	28.77	5,767,270	-1.20(-4.01%)
Feb 27, 2009	29.94	30.50	29.05	29.97	4,119,376	+0.47(+1.60%)
Feb 26, 2009	30.77	30.77	29.34	29.50	4,818,845	-0.75(-2.49%)
Feb 25, 2009	30.95	31.60	29.92	30.26	4,722,775	-1.00(-3.20%)
Feb 24, 2009	29.30	31.34	29.19	31.26	5,662,657	+0.37(+1.20%)
Feb 23, 2009	32.44	32.84	30.81	30.89	3,597,260	-1.51(-4.65%)
Feb 20, 2009	32.29	32.71	31.66	32.39	2,867,406	-0.16(-0.49%)
Feb 19, 2009	32.60	33.52	32.39	32.55	2,556,959	-0.07(-0.22%)
Feb 18, 2009	32.94	33.09	32.00	32.63	3,475,513	-0.21(-0.64%)
Feb 17, 2009	32.66	33.28	31.98	32.84	3,997,776	-1.43(-4.16%)
Feb 13, 2009	34.38	34.89	33.97	34.26	2,446,381	-0.11(-0.32%)
Feb 12, 2009	33.25	34.44	32.94	34.37	3,675,257	+0.28(+0.81%)
Feb 11, 2009	35.31	35.31	33.47	34.10	4,069,100	-0.68(-1.96%)
Feb 10, 2009	35.49	36.33	34.31	34.78	4,249,723	-1.22(-3.40%)
Feb 09, 2009	35.98	36.32	35.26	36.00	3,133,981	-0.22(-0.60%)
Feb 06, 2009	35.06	36.41	35.06	36.22	4,185,310	+1.20(+3.41%)
Feb 05, 2009	33.52	35.36	33.45	35.02	3,452,387	+1.02(+3.00%)
Feb 04, 2009	33.83	34.94	33.83	34.00	3,590,992	-0.11(-0.32%)
Feb 03, 2009	32.85	34.14	32.73	34.11	4,421,910	+1.51(+4.64%)
Feb 02, 2009	33.26	33.28	31.89	32.60	4,416,012	-0.71(-2.13%)
Jan 30, 2009	33.84	34.49	33.08	33.31	4,901,579	+0.56(+1.70%)
Jan 29, 2009	33.57	33.69	32.42	32.75	3,189,186	-0.80(-2.38%)
Jan 28, 2009	32.29	35.00	32.28	33.55	6,025,374	+1.26(+3.90%)
Jan 27, 2009	31.60	32.51	31.16	32.29	3,462,300	+0.67(+2.13%)
Jan 26, 2009	32.37	32.38	31.08	31.61	3,204,774	-0.11(-0.34%)
Jan 23, 2009	31.87	32.20	31.36	31.72	3,815,959	-0.97(-2.97%)
Jan 22, 2009	33.10	33.16	32.02	32.69	3,683,045	-0.67(-2.02%)
Jan 21, 2009	32.50	33.48	31.84	33.36	4,817,643	+0.82(+2.51%)
Jan 20, 2009	33.02	34.02	32.54	32.55	4,275,345	-1.67(-4.89%)
Jan 16, 2009	35.29	35.65	33.51	34.22	3,516,220	-1.12(-3.16%)
Jan 15, 2009	34.46	35.65	33.65	35.34	4,046,669	+1.28(+3.77%)
Jan 14, 2009	34.77	34.77	33.92	34.05	3,384,148	-1.17(-3.31%)
Jan 13, 2009	35.02	35.68	34.70	35.22	3,234,637	+0.12(+0.33%)
Jan 12, 2009	35.82	36.18	34.81	35.10	2,652,883	-0.60(-1.68%)
Jan 09, 2009	35.96	37.22	35.28	35.70	3,186,379	-1.46(-3.94%)
Jan 08, 2009	37.44	37.79	36.50	37.17	3,228,802	-0.36(-0.97%)
Jan 07, 2009	38.31	38.52	37.34	37.53	2,444,279	-1.22(-3.16%)
Jan 06, 2009	39.31	39.84	38.44	38.75	3,337,240	-0.18(-0.46%)
Jan 05, 2009	38.80	40.11	38.54	38.94	3,740,141	-1.52(-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.