Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	31.83	32.58	31.03	32.08	2,881,937	+0.65(+2.08%)
Mar 30, 2009	32.19	32.46	30.98	31.43	2,808,976	-2.15(-6.41%)
Mar 26, 2009	31.66	33.58	31.35	33.58	5,865,793	+2.29(+7.31%)
Mar 25, 2009	31.68	32.30	30.36	31.29	5,533,687	-0.49(-1.55%)
Mar 24, 2009	32.59	32.78	31.73	31.78	5,774,031	-1.82(-5.42%)
Mar 23, 2009	31.93	34.15	31.45	33.61	6,725,468	+2.79(+9.04%)
Mar 20, 2009	31.78	32.73	30.46	30.82	5,648,077	-1.08(-3.40%)
Mar 19, 2009	32.35	32.64	31.60	31.90	4,457,765	-0.45(-1.39%)
Mar 18, 2009	31.71	32.77	31.11	32.35	4,747,304	+0.56(+1.75%)
Mar 17, 2009	31.19	31.82	30.93	31.80	5,274,323	+0.83(+2.68%)
Mar 16, 2009	30.17	31.62	30.05	30.97	5,293,224	+0.92(+3.07%)
Mar 13, 2009	29.93	30.17	29.50	30.05	3,227,512	+0.16(+0.54%)
Mar 12, 2009	28.63	29.96	28.32	29.89	4,232,721	+1.24(+4.32%)
Mar 11, 2009	28.49	28.89	28.07	28.65	4,355,568	+0.19(+0.67%)
Mar 10, 2009	27.21	28.49	26.73	28.46	5,281,919	+1.70(+6.33%)
Mar 09, 2009	26.54	27.54	26.38	26.76	4,602,859	-0.01(-0.03%)
Mar 06, 2009	27.13	27.74	26.28	26.77	4,602,135	-0.23(-0.86%)
Mar 05, 2009	27.75	27.89	26.51	27.00	4,849,273	-1.19(-4.22%)
Mar 04, 2009	28.04	28.42	27.21	28.19	5,596,039	+0.42(+1.52%)
Mar 02, 2009	28.43	28.61	27.66	27.77	5,975,767	-1.16(-4.01%)
Feb 27, 2009	28.89	29.44	28.04	28.93	4,268,299	+0.45(+1.60%)
Feb 26, 2009	29.70	29.70	28.31	28.47	4,993,055	-0.73(-2.49%)
Feb 25, 2009	29.87	30.49	28.87	29.20	4,893,512	-0.96(-3.20%)
Feb 24, 2009	28.28	30.24	28.17	30.17	5,867,373	+0.36(+1.20%)
Feb 23, 2009	31.31	31.69	29.74	29.81	3,727,308	-1.45(-4.65%)
Feb 20, 2009	31.17	31.57	30.56	31.26	2,971,068	-0.15(-0.49%)
Feb 19, 2009	31.47	32.35	31.26	31.42	2,649,398	-0.07(-0.22%)
Feb 18, 2009	31.80	31.93	30.88	31.49	3,601,159	-0.20(-0.64%)
Feb 17, 2009	31.52	32.12	30.87	31.69	4,142,303	-1.38(-4.17%)
Feb 13, 2009	33.18	33.68	32.78	33.07	2,534,822	-0.10(-0.32%)
Feb 12, 2009	32.09	33.24	31.80	33.17	3,808,125	+0.27(+0.81%)
Feb 11, 2009	34.08	34.08	32.31	32.91	4,216,206	-0.66(-1.96%)
Feb 10, 2009	34.26	35.07	33.12	33.56	4,403,358	-1.18(-3.40%)
Feb 09, 2009	34.72	35.05	34.03	34.75	3,247,280	-0.21(-0.60%)
Feb 06, 2009	33.84	35.14	33.84	34.95	4,336,617	+1.15(+3.41%)
Feb 05, 2009	32.35	34.13	32.28	33.80	3,577,197	+0.99(+3.00%)
Feb 04, 2009	32.65	33.72	32.65	32.82	3,720,813	-0.10(-0.32%)
Feb 03, 2009	31.70	32.95	31.59	32.92	4,581,770	+1.46(+4.64%)
Feb 02, 2009	32.10	32.12	30.78	31.46	4,575,659	-0.69(-2.13%)
Jan 30, 2009	32.66	33.29	31.93	32.14	5,078,780	+0.54(+1.70%)
Jan 29, 2009	32.40	32.52	31.29	31.61	3,304,481	-0.77(-2.38%)
Jan 28, 2009	31.16	33.78	31.15	32.38	6,243,202	+1.22(+3.90%)
Jan 27, 2009	30.50	31.38	30.07	31.16	3,587,469	+0.65(+2.13%)
Jan 26, 2009	31.24	31.25	29.99	30.51	3,320,633	-0.10(-0.34%)
Jan 23, 2009	30.76	31.07	30.26	30.61	3,953,913	-0.94(-2.97%)
Jan 22, 2009	31.94	32.00	30.90	31.55	3,816,194	-0.65(-2.02%)
Jan 21, 2009	31.36	32.31	30.73	32.20	4,991,809	+0.79(+2.52%)
Jan 20, 2009	31.87	32.84	31.40	31.41	4,429,906	-1.61(-4.89%)
Jan 16, 2009	34.06	34.41	32.34	33.03	3,643,337	-1.08(-3.16%)
Jan 15, 2009	33.26	34.40	32.47	34.10	4,192,963	+1.24(+3.77%)
Jan 14, 2009	33.56	33.56	32.73	32.86	3,506,492	-1.13(-3.31%)
Jan 13, 2009	33.80	34.43	33.49	33.99	3,351,576	+0.11(+0.33%)
Jan 12, 2009	34.57	34.92	33.60	33.88	2,748,790	-0.58(-1.68%)
Jan 09, 2009	34.70	35.92	34.05	34.46	3,301,573	-1.41(-3.94%)
Jan 08, 2009	36.14	36.47	35.23	35.87	3,345,529	-0.35(-0.96%)
Jan 07, 2009	36.98	37.17	36.04	36.22	2,532,644	-1.18(-3.16%)
Jan 06, 2009	37.94	38.45	37.09	37.40	3,457,888	-0.17(-0.47%)
Jan 05, 2009	37.45	38.71	37.19	37.58	3,875,354	-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.