Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	41.38	42.25	40.18	41.52	657,136	+0.88(+2.16%)
Mar 30, 2009	42.16	42.76	39.76	40.64	708,298	-1.34(-3.19%)
Mar 26, 2009	44.70	44.74	41.65	41.98	1,089,211	-0.74(-1.73%)
Mar 25, 2009	41.15	42.71	40.36	42.71	993,592	+2.26(+5.59%)
Mar 24, 2009	39.12	41.42	37.83	40.45	1,103,701	+1.01(+2.57%)
Mar 23, 2009	39.07	40.32	39.02	39.44	837,947	+1.75(+4.65%)
Mar 20, 2009	39.39	39.85	37.69	37.69	880,558	-2.81(-6.95%)
Mar 19, 2009	38.98	41.42	38.66	40.50	970,917	+3.04(+8.13%)
Mar 18, 2009	32.66	37.46	31.83	37.46	891,159	+4.38(+13.25%)
Mar 17, 2009	33.86	34.21	32.52	33.07	321,563	-1.61(-4.65%)
Mar 16, 2009	34.60	35.75	34.13	34.69	278,684	-0.65(-1.83%)
Mar 13, 2009	35.70	36.53	34.55	35.33	0	+0.46(+1.32%)
Mar 12, 2009	33.86	34.87	33.49	34.87	371,484	+2.21(+6.78%)
Mar 11, 2009	33.90	34.69	32.61	32.66	736,866	-0.83(-2.48%)
Mar 10, 2009	37.18	37.41	32.75	33.49	822,155	-3.92(-10.48%)
Mar 09, 2009	38.42	38.42	36.81	37.41	371,417	-0.92(-2.41%)
Mar 06, 2009	40.87	40.87	38.19	38.33	0	-1.48(-3.71%)
Mar 05, 2009	38.01	40.41	37.64	39.81	674,310	+2.21(+5.89%)
Mar 04, 2009	38.24	39.16	36.95	37.59	529,753	+1.66(+4.62%)
Mar 02, 2009	38.98	38.98	35.80	35.93	648,029	-2.12(-5.58%)
Feb 27, 2009	40.09	40.09	36.90	38.06	0	-0.09(-0.24%)
Feb 26, 2009	36.90	39.35	36.12	38.15	690,990	+1.52(+4.16%)
Feb 25, 2009	38.29	39.21	36.03	36.63	811,813	-1.15(-3.05%)
Feb 24, 2009	41.52	43.87	37.59	37.78	629,038	-5.30(-12.31%)
Feb 23, 2009	41.52	43.91	39.99	43.08	865,287	+1.48(+3.55%)
Feb 20, 2009	40.18	41.75	39.86	41.61	0	+2.21(+5.62%)
Feb 19, 2009	39.95	40.78	39.07	39.39	686,043	-0.69(-1.73%)
Feb 18, 2009	40.22	41.70	38.70	40.09	641,727	-0.78(-1.92%)
Feb 17, 2009	40.22	41.84	39.35	40.87	879,052	+1.85(+4.73%)
Feb 13, 2009	39.21	39.67	38.52	39.02	419,579	-0.69(-1.74%)
Feb 12, 2009	39.53	39.99	38.38	39.72	573,490	+0.42(+1.06%)
Feb 11, 2009	37.92	39.62	37.41	39.30	676,200	+2.26(+6.10%)
Feb 10, 2009	37.87	39.12	36.67	37.04	585,761	-0.55(-1.47%)
Feb 09, 2009	36.95	37.83	36.81	37.59	377,981	+0.14(+0.37%)
Feb 06, 2009	36.58	38.33	35.84	37.46	427,049	+0.83(+2.27%)
Feb 05, 2009	37.59	37.83	36.12	36.63	447,189	-0.09(-0.25%)
Feb 04, 2009	36.53	37.50	36.12	36.72	560,772	+1.29(+3.65%)
Feb 03, 2009	35.52	36.53	35.06	35.43	629,094	+0.60(+1.72%)
Feb 02, 2009	34.32	35.75	33.67	34.83	469,626	-0.92(-2.58%)
Jan 30, 2009	36.72	37.09	34.69	35.75	0	+0.18(+0.52%)
Jan 29, 2009	33.17	35.93	32.29	35.56	1,007,030	+1.98(+5.91%)
Jan 28, 2009	35.84	36.26	33.07	33.58	708,159	-1.98(-5.58%)
Jan 27, 2009	36.53	36.53	35.52	35.56	555,167	-1.75(-4.70%)
Jan 26, 2009	37.13	39.16	36.26	37.32	1,009,498	+0.51(+1.38%)
Jan 23, 2009	34.00	36.90	32.89	36.81	833,445	+3.92(+11.92%)
Jan 22, 2009	33.67	34.18	32.70	32.89	500,442	-1.29(-3.78%)
Jan 21, 2009	35.01	35.10	33.12	34.18	464,190	+0.23(+0.68%)
Jan 20, 2009	33.67	35.15	31.60	33.95	641,639	+0.14(+0.41%)
Jan 16, 2009	33.58	34.23	30.95	33.81	0	+1.75(+5.47%)
Jan 15, 2009	31.74	32.57	29.71	32.06	594,975	+0.14(+0.43%)
Jan 14, 2009	32.61	34.04	31.74	31.92	432,616	-1.75(-5.21%)
Jan 13, 2009	32.29	34.09	31.87	33.67	409,846	+1.20(+3.69%)
Jan 12, 2009	34.09	34.09	31.97	32.47	413,022	-3.00(-8.45%)
Jan 09, 2009	34.73	36.99	33.67	35.47	731,319	+0.55(+1.59%)
Jan 08, 2009	32.94	35.33	32.34	34.92	679,288	+3.37(+10.67%)
Jan 07, 2009	34.32	34.32	31.04	31.55	347,557	-2.91(-8.43%)
Jan 06, 2009	32.98	34.55	31.87	34.46	431,886	+1.85(+5.66%)
Jan 05, 2009	32.52	33.67	31.83	32.61	454,244	-1.85(-5.35%)
Jan 02, 2009	35.98	37.32	34.04	34.46	0	-2.21(-6.04%)

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.