Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	31.90	31.96	30.71	31.18	5,487,973	-0.96(-2.99%)
Mar 30, 2009	32.41	32.41	31.50	32.14	2,875,435	-0.46(-1.42%)
Mar 26, 2009	33.04	33.15	32.17	32.60	4,110,931	-0.13(-0.41%)
Mar 25, 2009	32.60	33.01	31.87	32.74	3,259,540	+0.46(+1.43%)
Mar 24, 2009	31.90	32.68	31.90	32.28	2,432,741	+0.03(+0.08%)
Mar 23, 2009	31.58	32.28	31.58	32.25	3,130,277	+1.08(+3.45%)
Mar 20, 2009	32.12	32.12	31.11	31.17	3,414,619	-1.06(-3.29%)
Mar 19, 2009	32.04	32.35	31.81	32.23	3,636,535	+0.23(+0.70%)
Mar 18, 2009	31.73	32.69	31.36	32.01	5,214,012	+0.27(+0.86%)
Mar 17, 2009	31.83	32.06	30.90	31.73	4,449,877	+0.38(+1.22%)
Mar 16, 2009	31.90	32.57	31.23	31.35	3,479,964	-0.60(-1.87%)
Mar 13, 2009	31.47	32.32	31.03	31.95	0	+0.67(+2.13%)
Mar 12, 2009	31.46	32.06	29.71	31.28	9,983,428	+0.34(+1.09%)
Mar 11, 2009	37.19	37.37	30.64	30.94	15,534,193	-6.36(-17.06%)
Mar 10, 2009	35.24	37.32	34.40	37.30	5,760,309	+2.71(+7.82%)
Mar 09, 2009	34.64	34.99	34.13	34.60	3,605,405	-0.44(-1.27%)
Mar 06, 2009	35.49	36.00	34.22	35.04	0	-0.08(-0.23%)
Mar 05, 2009	35.35	35.91	34.85	35.12	3,898,097	-1.05(-2.90%)
Mar 04, 2009	35.79	36.64	34.72	36.17	3,661,536	+0.87(+2.47%)
Mar 02, 2009	36.00	36.76	35.28	35.30	3,741,516	-1.20(-3.29%)
Feb 27, 2009	35.74	37.30	35.74	36.50	0	-0.11(-0.29%)
Feb 26, 2009	39.27	39.34	36.28	36.61	5,731,666	-2.28(-5.86%)
Feb 25, 2009	39.86	40.04	38.73	38.89	3,380,478	-1.09(-2.72%)
Feb 24, 2009	39.02	40.15	38.80	39.97	3,514,893	+1.17(+3.03%)
Feb 23, 2009	40.50	40.50	38.74	38.80	3,194,910	-1.25(-3.11%)
Feb 20, 2009	39.47	40.58	39.07	40.04	3,662,503	+0.10(+0.25%)
Feb 19, 2009	40.02	40.45	39.85	39.95	3,327,818	+0.27(+0.67%)
Feb 18, 2009	40.10	40.26	39.18	39.68	4,085,522	+0.08(+0.20%)
Feb 17, 2009	39.72	40.20	38.28	39.60	4,015,746	-0.78(-1.94%)
Feb 13, 2009	40.21	41.06	40.15	40.38	2,631,576	-0.37(-0.92%)
Feb 12, 2009	39.71	40.82	39.54	40.76	2,607,710	+0.25(+0.62%)
Feb 11, 2009	39.95	40.62	39.85	40.51	3,098,025	+0.68(+1.70%)
Feb 10, 2009	39.83	41.03	39.59	39.83	3,871,440	-0.27(-0.67%)
Feb 09, 2009	40.68	40.68	39.66	40.10	3,359,386	-0.55(-1.36%)
Feb 06, 2009	40.09	41.37	40.09	40.65	3,839,091	+0.52(+1.29%)
Feb 05, 2009	40.04	41.35	40.04	40.13	6,030,640	-0.32(-0.79%)
Feb 04, 2009	40.19	41.13	39.86	40.45	4,229,065	+0.47(+1.18%)
Feb 03, 2009	39.99	40.32	38.98	39.98	4,776,066	-0.07(-0.18%)
Feb 02, 2009	38.76	40.40	38.76	40.05	4,931,778	+0.72(+1.83%)
Jan 30, 2009	39.79	40.17	38.96	39.33	0	-0.57(-1.43%)
Jan 29, 2009	39.69	40.33	39.54	39.90	3,373,130	-0.31(-0.77%)
Jan 28, 2009	40.36	40.68	39.66	40.21	4,312,316	-0.03(-0.07%)
Jan 27, 2009	38.50	41.01	38.40	40.24	9,797,228	+4.29(+11.93%)
Jan 26, 2009	35.31	36.16	35.16	35.95	4,300,633	+0.68(+1.92%)
Jan 23, 2009	34.87	35.81	34.46	35.27	3,669,658	-0.21(-0.60%)
Jan 22, 2009	35.36	35.76	34.86	35.49	3,748,440	-0.42(-1.16%)
Jan 21, 2009	35.97	36.12	35.08	35.91	2,516,566	+0.16(+0.45%)
Jan 20, 2009	36.61	37.68	35.68	35.75	3,451,796	-0.93(-2.52%)
Jan 16, 2009	37.08	37.11	36.17	36.67	0	+0.04(+0.12%)
Jan 15, 2009	36.50	36.77	35.14	36.63	3,128,291	+0.07(+0.19%)
Jan 14, 2009	36.82	37.64	36.21	36.56	4,572,562	-0.87(-2.33%)
Jan 13, 2009	35.32	37.67	35.17	37.43	4,860,248	+2.08(+5.89%)
Jan 12, 2009	35.78	35.78	34.35	35.35	2,557,339	-0.44(-1.22%)
Jan 09, 2009	36.32	36.40	35.19	35.78	1,652,860	-0.55(-1.52%)
Jan 08, 2009	35.37	36.39	34.53	36.33	3,200,819	+0.07(+0.20%)
Jan 07, 2009	34.99	36.58	34.72	36.26	2,755,086	+1.09(+3.09%)
Jan 06, 2009	35.53	36.19	34.74	35.18	1,697,753	-0.34(-0.95%)
Jan 05, 2009	34.59	35.67	34.25	35.51	2,355,464	+0.79(+2.28%)
Jan 02, 2009	34.57	34.91	34.17	34.72	0	+0.26(+0.75%)

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.