Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	33.17	33.17	31.96	32.36	9,980,735	-0.39(-1.19%)
Mar 30, 2009	32.40	33.63	32.10	32.75	9,883,330	-1.16(-3.41%)
Mar 26, 2009	33.32	34.20	33.04	33.91	12,782,280	+0.75(+2.27%)
Mar 25, 2009	31.74	33.40	31.41	33.16	14,647,372	+1.43(+4.51%)
Mar 24, 2009	31.51	32.21	30.65	31.72	10,919,283	-0.57(-1.77%)
Mar 23, 2009	32.22	32.72	31.90	32.30	13,727,552	+0.35(+1.09%)
Mar 20, 2009	30.73	32.39	30.62	31.95	19,389,448	+0.93(+3.01%)
Mar 19, 2009	29.58	31.37	29.35	31.02	20,182,664	+2.00(+6.88%)
Mar 18, 2009	26.03	29.14	25.64	29.02	25,952,690	+2.55(+9.64%)
Mar 17, 2009	26.69	27.38	26.10	26.47	12,540,924	-0.62(-2.30%)
Mar 16, 2009	27.55	27.84	27.00	27.09	11,432,967	-0.77(-2.78%)
Mar 13, 2009	27.48	28.07	27.11	27.86	0	+0.71(+2.61%)
Mar 12, 2009	26.83	27.33	26.55	27.16	9,999,544	+0.65(+2.46%)
Mar 11, 2009	25.54	26.88	24.89	26.50	13,203,694	+1.18(+4.65%)
Mar 10, 2009	26.93	27.34	24.87	25.33	17,955,290	-2.00(-7.30%)
Mar 09, 2009	27.93	28.30	26.85	27.32	11,724,153	-0.80(-2.85%)
Mar 06, 2009	29.48	29.70	27.50	28.12	0	-1.11(-3.81%)
Mar 05, 2009	28.25	29.24	28.01	29.24	14,298,332	+1.19(+4.25%)
Mar 04, 2009	28.29	28.72	27.44	28.04	13,683,388	+0.59(+2.13%)
Mar 02, 2009	29.87	30.07	27.13	27.46	19,623,206	-2.56(-8.53%)
Feb 27, 2009	29.88	30.58	29.30	30.02	0	+0.81(+2.76%)
Feb 26, 2009	28.42	29.71	28.14	29.21	13,257,230	+0.35(+1.22%)
Feb 25, 2009	28.90	30.75	28.75	28.86	22,063,980	-0.15(-0.52%)
Feb 24, 2009	30.49	30.64	28.60	29.01	18,349,640	-1.56(-5.10%)
Feb 23, 2009	30.84	31.76	30.52	30.57	12,311,006	-0.97(-3.06%)
Feb 20, 2009	30.42	32.45	30.07	31.53	0	+2.12(+7.21%)
Feb 19, 2009	30.66	31.19	29.30	29.41	15,985,167	-1.42(-4.61%)
Feb 18, 2009	30.64	31.06	29.77	30.83	13,546,363	+0.07(+0.23%)
Feb 17, 2009	31.07	31.27	30.39	30.76	19,170,002	+0.78(+2.60%)
Feb 13, 2009	30.42	30.78	29.75	29.98	8,152,620	-0.84(-2.74%)
Feb 12, 2009	30.36	30.88	29.95	30.83	13,092,300	+0.29(+0.94%)
Feb 11, 2009	28.77	30.88	28.59	30.54	19,108,598	+2.16(+7.62%)
Feb 10, 2009	29.64	29.99	28.06	28.37	13,197,664	-0.73(-2.50%)
Feb 09, 2009	29.17	29.87	28.75	29.10	10,374,204	-0.84(-2.82%)
Feb 06, 2009	28.94	30.11	28.84	29.95	10,972,885	+0.45(+1.52%)
Feb 05, 2009	29.74	29.80	29.00	29.50	16,237,931	+0.66(+2.30%)
Feb 04, 2009	28.79	29.48	28.32	28.84	12,065,708	+0.81(+2.88%)
Feb 03, 2009	28.70	28.81	27.52	28.03	12,538,393	-0.36(-1.27%)
Feb 02, 2009	28.12	28.95	27.80	28.39	13,770,257	-0.30(-1.03%)
Jan 30, 2009	28.86	29.20	27.98	28.68	0	+0.25(+0.86%)
Jan 29, 2009	27.00	28.59	26.69	28.44	58,829,744	+0.60(+2.15%)
Jan 28, 2009	28.82	29.13	27.64	27.84	23,969,424	-2.24(-7.43%)
Jan 27, 2009	30.98	31.37	30.03	30.08	12,452,322	-1.20(-3.83%)
Jan 26, 2009	32.61	32.77	31.16	31.27	14,338,372	-0.77(-2.41%)
Jan 23, 2009	30.11	32.23	29.85	32.05	17,319,390	+2.55(+8.66%)
Jan 22, 2009	28.96	30.07	28.34	29.49	13,909,213	+0.34(+1.16%)
Jan 21, 2009	28.22	29.28	27.37	29.15	12,697,447	+0.79(+2.80%)
Jan 20, 2009	27.75	29.78	27.56	28.36	16,706,345	+1.08(+3.97%)
Jan 16, 2009	27.52	27.98	26.00	27.28	0	+0.51(+1.91%)
Jan 15, 2009	25.68	26.98	24.81	26.77	12,066,023	+1.16(+4.53%)
Jan 14, 2009	25.61	26.61	25.10	25.61	10,666,208	-0.35(-1.36%)
Jan 13, 2009	25.71	26.54	25.28	25.96	11,794,688	+0.06(+0.25%)
Jan 12, 2009	25.87	26.47	25.61	25.89	13,062,022	-0.81(-3.05%)
Jan 09, 2009	26.78	27.81	26.40	26.71	11,617,063	-0.51(-1.88%)
Jan 08, 2009	26.17	27.26	25.71	27.22	11,551,485	+1.90(+7.52%)
Jan 07, 2009	28.32	28.32	25.06	25.32	16,137,731	-3.20(-11.23%)
Jan 06, 2009	27.79	28.90	27.58	28.52	11,719,599	+0.53(+1.88%)
Jan 05, 2009	27.89	28.55	27.50	27.99	12,359,249	-1.09(-3.74%)
Jan 02, 2009	28.94	30.18	28.92	29.08	0	-0.27(-0.91%)

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.