Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	51.20	51.60	50.99	51.60	2,430,113	+0.61(+1.20%)
Mar 30, 2009	50.50	54.68	50.99	50.99	2,974,774	-3.69(-6.75%)
Mar 26, 2009	54.05	54.68	53.12	54.68	3,678,899	+1.56(+2.94%)
Mar 25, 2009	54.90	54.50	53.12	53.12	2,984,198	-1.38(-2.53%)
Mar 24, 2009	54.65	55.50	54.50	54.50	3,382,319	-1.00(-1.80%)
Mar 23, 2009	54.00	55.50	54.72	55.50	2,791,734	+2.48(+4.68%)
Mar 19, 2009	53.02	53.02	53.02	53.02	3,148,332	+2.44(+4.82%)
Mar 18, 2009	50.43	51.50	50.32	50.58	2,645,191	-0.92(-1.79%)
Mar 17, 2009	50.40	51.50	50.05	51.50	2,104,257	+1.45(+2.90%)
Mar 16, 2009	48.56	50.98	48.50	50.05	2,531,614	+0.46(+0.93%)
Mar 13, 2009	49.80	50.12	49.25	49.59	2,607,243	-0.11(-0.22%)
Mar 12, 2009	49.40	50.00	48.18	49.70	3,200,442	+0.55(+1.12%)
Mar 11, 2009	48.81	49.85	48.15	49.15	4,186,316	-0.02(-0.04%)
Mar 10, 2009	50.00	50.19	48.50	49.17	3,201,624	+0.56(+1.15%)
Mar 09, 2009	48.40	50.27	48.00	48.61	2,252,688	+0.10(+0.21%)
Mar 06, 2009	49.00	49.85	47.11	48.51	2,513,072	-0.05(-0.10%)
Mar 05, 2009	49.20	49.24	47.70	48.56	2,412,645	-1.71(-3.40%)
Mar 04, 2009	48.85	50.73	48.32	50.27	2,914,434	+3.20(+6.80%)
Mar 02, 2009	48.90	49.73	45.67	47.07	3,140,738	-3.13(-6.24%)
Feb 27, 2009	48.00	50.81	47.22	50.20	3,826,975	+1.32(+2.70%)
Feb 26, 2009	49.20	50.14	48.25	48.88	3,120,051	+0.78(+1.62%)
Feb 25, 2009	46.66	48.86	46.15	48.10	3,527,601	+1.99(+4.32%)
Feb 24, 2009	45.30	47.03	44.97	46.11	3,410,210	+1.33(+2.97%)
Feb 23, 2009	49.29	49.49	44.64	44.78	3,071,047	-3.49(-7.23%)
Feb 20, 2009	49.45	49.95	47.99	48.27	2,808,374	-1.82(-3.63%)
Feb 19, 2009	50.35	50.54	49.31	50.09	2,714,263	+0.69(+1.40%)
Feb 18, 2009	51.60	51.74	49.05	49.40	3,243,314	-1.90(-3.70%)
Feb 17, 2009	52.72	53.00	50.96	51.30	3,150,572	-2.81(-5.19%)
Feb 13, 2009	53.80	54.97	53.05	54.11	1,878,498	+0.70(+1.31%)
Feb 12, 2009	53.20	53.60	51.63	53.41	3,011,569	+0.29(+0.55%)
Feb 11, 2009	55.64	56.35	53.12	53.12	3,137,475	-2.19(-3.96%)
Feb 10, 2009	58.40	58.65	54.92	55.31	2,478,270	-2.55(-4.41%)
Feb 09, 2009	57.25	58.50	56.91	57.86	2,511,548	+1.55(+2.75%)
Feb 06, 2009	54.60	56.90	54.13	56.31	2,242,515	+0.61(+1.10%)
Feb 05, 2009	54.12	55.70	53.07	55.70	2,362,379	+1.53(+2.82%)
Feb 04, 2009	54.51	54.98	53.67	54.17	1,993,306	-0.03(-0.06%)
Feb 03, 2009	54.90	55.02	53.56	54.20	1,827,871	-0.68(-1.24%)
Feb 02, 2009	54.00	55.20	53.17	54.88	1,379,473	+0.31(+0.57%)
Jan 30, 2009	56.55	56.80	54.00	54.57	2,978,606	-0.62(-1.12%)
Jan 29, 2009	56.49	56.49	54.60	55.19	2,490,625	-2.03(-3.55%)
Jan 28, 2009	55.30	57.22	54.49	57.22	3,198,827	+2.68(+4.91%)
Jan 27, 2009	55.06	55.25	53.90	54.54	1,876,989	-0.52(-0.94%)
Jan 26, 2009	54.50	55.90	54.01	55.06	2,129,132	+0.56(+1.03%)
Jan 23, 2009	52.10	55.09	51.55	54.50	2,612,324	+1.75(+3.32%)
Jan 22, 2009	53.50	54.30	52.11	52.75	2,421,459	-2.49(-4.51%)
Jan 21, 2009	53.40	55.39	52.10	55.24	2,791,402	+2.57(+4.88%)
Jan 20, 2009	55.60	56.00	52.50	52.67	2,734,809	-3.05(-5.47%)
Jan 19, 2009	55.81	56.30	55.00	55.72	1,384,865	-1.01(-1.78%)
Jan 16, 2009	58.00	58.00	55.34	56.73	2,425,780	+0.03(+0.05%)
Jan 15, 2009	54.80	56.70	52.87	56.70	3,055,729	+2.07(+3.79%)
Jan 14, 2009	55.70	55.70	53.50	54.63	1,758,284	-1.45(-2.59%)
Jan 13, 2009	54.84	56.65	54.60	56.08	2,343,158	+1.22(+2.22%)
Jan 12, 2009	55.20	55.90	54.30	54.86	2,013,798	-1.61(-2.85%)
Jan 09, 2009	58.02	59.67	55.70	56.47	1,934,604	-1.63(-2.81%)
Jan 08, 2009	57.45	58.40	56.41	58.10	2,332,478	+0.30(+0.52%)
Jan 07, 2009	59.60	60.15	57.14	57.80	2,956,889	-3.06(-5.03%)
Jan 06, 2009	63.50	63.50	60.46	60.86	3,215,026	-1.56(-2.50%)
Jan 05, 2009	59.90	63.08	59.68	62.42	3,487,818	+2.67(+4.47%)

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.