Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	32.80	33.57	31.98	33.06	2,796,808	+0.67(+2.08%)
Mar 30, 2009	33.16	33.45	31.92	32.38	2,726,002	-2.22(-6.41%)
Mar 26, 2009	32.63	34.60	32.30	34.60	5,692,524	+2.36(+7.31%)
Mar 25, 2009	32.64	33.28	31.28	32.24	5,370,228	-0.51(-1.55%)
Mar 24, 2009	33.59	33.77	32.69	32.75	5,603,473	-1.88(-5.42%)
Mar 23, 2009	32.90	35.19	32.41	34.63	6,526,805	+2.87(+9.04%)
Mar 20, 2009	32.74	33.72	31.38	31.76	5,481,239	-1.12(-3.39%)
Mar 19, 2009	33.34	33.63	32.56	32.88	4,326,087	-0.46(-1.39%)
Mar 18, 2009	32.68	33.77	32.06	33.34	4,607,074	+0.57(+1.75%)
Mar 17, 2009	32.14	32.79	31.87	32.77	5,118,526	+0.86(+2.68%)
Mar 16, 2009	31.09	32.59	30.96	31.91	5,136,868	+0.95(+3.07%)
Mar 13, 2009	30.84	31.08	30.40	30.96	3,132,175	+0.17(+0.54%)
Mar 12, 2009	29.50	30.87	29.18	30.80	4,107,691	+1.28(+4.32%)
Mar 11, 2009	29.36	29.77	28.93	29.52	4,226,910	+0.20(+0.67%)
Mar 10, 2009	28.04	29.35	27.55	29.32	5,125,898	+1.75(+6.33%)
Mar 09, 2009	27.35	28.37	27.18	27.58	4,466,896	-0.01(-0.03%)
Mar 06, 2009	27.95	28.59	27.08	27.58	4,466,193	-0.24(-0.86%)
Mar 05, 2009	28.60	28.74	27.32	27.82	4,706,031	-1.22(-4.22%)
Mar 04, 2009	28.89	29.28	28.03	29.05	5,430,738	+0.26(+0.91%)
Mar 02, 2009	29.48	29.66	28.68	28.79	5,764,209	-1.20(-4.01%)
Feb 27, 2009	29.95	30.52	29.07	29.99	4,117,189	+0.47(+1.60%)
Feb 26, 2009	30.79	30.79	29.35	29.52	4,816,287	-0.75(-2.49%)
Feb 25, 2009	30.97	31.61	29.93	30.27	4,720,268	-1.00(-3.20%)
Feb 24, 2009	29.32	31.35	29.21	31.27	5,659,651	+0.37(+1.20%)
Feb 23, 2009	32.46	32.85	30.83	30.90	3,595,351	-1.51(-4.65%)
Feb 20, 2009	32.31	32.73	31.68	32.41	2,865,884	-0.16(-0.49%)
Feb 19, 2009	32.62	33.53	32.40	32.57	2,555,602	-0.07(-0.22%)
Feb 18, 2009	32.96	33.11	32.01	32.64	3,473,668	-0.21(-0.64%)
Feb 17, 2009	32.68	33.30	32.00	32.85	3,995,654	-1.43(-4.16%)
Feb 13, 2009	34.40	34.91	33.98	34.28	2,445,083	-0.11(-0.32%)
Feb 12, 2009	33.27	34.46	32.96	34.39	3,673,307	+0.28(+0.81%)
Feb 11, 2009	35.33	35.33	33.49	34.11	4,066,941	-0.68(-1.96%)
Feb 10, 2009	35.51	36.35	34.33	34.80	4,247,467	-1.22(-3.40%)
Feb 09, 2009	36.00	36.34	35.28	36.02	3,132,317	-0.22(-0.60%)
Feb 06, 2009	35.08	36.43	35.08	36.24	4,183,088	+1.20(+3.41%)
Feb 05, 2009	33.54	35.38	33.47	35.04	3,450,554	+1.02(+3.00%)
Feb 04, 2009	33.85	34.96	33.85	34.02	3,589,086	-0.11(-0.32%)
Feb 03, 2009	32.87	34.16	32.75	34.13	4,419,563	+1.51(+4.64%)
Feb 02, 2009	33.27	33.30	31.91	32.61	4,413,668	-0.71(-2.13%)
Jan 30, 2009	33.86	34.51	33.10	33.32	4,898,977	+0.56(+1.70%)
Jan 29, 2009	33.59	33.71	32.44	32.77	3,187,493	-0.80(-2.38%)
Jan 28, 2009	32.30	35.02	32.30	33.56	6,022,176	+1.26(+3.90%)
Jan 27, 2009	31.62	32.53	31.17	32.30	3,460,462	+0.67(+2.13%)
Jan 26, 2009	32.39	32.40	31.09	31.63	3,203,073	-0.11(-0.34%)
Jan 23, 2009	31.89	32.22	31.37	31.74	3,813,934	-0.97(-2.97%)
Jan 22, 2009	33.11	33.18	32.03	32.71	3,681,090	-0.67(-2.02%)
Jan 21, 2009	32.51	33.50	31.85	33.38	4,815,086	+0.82(+2.52%)
Jan 20, 2009	33.04	34.04	32.56	32.56	4,273,075	-1.67(-4.89%)
Jan 16, 2009	35.31	35.67	33.53	34.24	3,514,353	-1.12(-3.16%)
Jan 15, 2009	34.48	35.67	33.67	35.35	4,044,521	+1.28(+3.77%)
Jan 14, 2009	34.79	34.79	33.93	34.07	3,382,352	-1.17(-3.31%)
Jan 13, 2009	35.04	35.69	34.72	35.24	3,232,921	+0.12(+0.33%)
Jan 12, 2009	35.84	36.20	34.83	35.12	2,651,475	-0.60(-1.68%)
Jan 09, 2009	35.98	37.24	35.30	35.72	3,184,688	-1.46(-3.94%)
Jan 08, 2009	37.46	37.81	36.52	37.19	3,227,088	-0.36(-0.97%)
Jan 07, 2009	38.33	38.54	37.36	37.55	2,442,981	-1.22(-3.16%)
Jan 06, 2009	39.33	39.86	38.46	38.77	3,335,469	-0.18(-0.47%)
Jan 05, 2009	38.83	40.13	38.56	38.96	3,738,156	-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.