Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	29.40	29.96	29.17	29.53	5,458,800	+0.41(+1.39%)
Mar 30, 2009	29.63	29.66	28.81	29.12	6,180,846	-1.84(-5.94%)
Mar 26, 2009	30.63	30.98	30.22	30.96	4,318,641	+0.68(+2.25%)
Mar 25, 2009	30.23	30.80	29.34	30.28	5,500,723	+0.48(+1.60%)
Mar 24, 2009	30.26	30.72	29.80	29.80	3,814,624	-1.09(-3.52%)
Mar 23, 2009	29.86	30.92	29.82	30.89	4,471,441	+2.22(+7.76%)
Mar 20, 2009	29.43	29.55	28.55	28.66	5,185,410	-0.99(-3.35%)
Mar 19, 2009	30.44	30.45	29.27	29.66	5,108,059	-0.32(-1.06%)
Mar 18, 2009	28.95	30.28	28.60	29.98	5,388,047	+0.96(+3.32%)
Mar 17, 2009	28.16	29.08	27.83	29.01	5,215,428	+0.88(+3.12%)
Mar 16, 2009	28.60	29.05	28.05	28.13	6,283,905	-0.01(-0.05%)
Mar 13, 2009	28.21	28.35	27.61	28.15	0	+0.17(+0.60%)
Mar 12, 2009	26.56	28.00	26.37	27.98	5,200,438	+1.45(+5.46%)
Mar 11, 2009	26.85	27.15	26.27	26.53	5,450,802	+0.01(+0.03%)
Mar 10, 2009	25.29	26.54	25.29	26.53	6,874,766	+1.75(+7.08%)
Mar 09, 2009	24.53	25.46	24.53	24.77	7,156,001	-0.16(-0.64%)
Mar 06, 2009	25.25	25.64	24.29	24.93	0	-0.04(-0.14%)
Mar 05, 2009	25.56	25.79	24.89	24.97	3,919,206	-1.17(-4.46%)
Mar 04, 2009	26.08	26.63	25.69	26.14	4,900,395	+0.13(+0.50%)
Mar 02, 2009	26.77	26.98	25.97	26.00	7,122,932	-1.54(-5.60%)
Feb 27, 2009	27.58	28.16	27.46	27.55	0	-0.70(-2.49%)
Feb 26, 2009	29.08	29.37	28.24	28.25	6,723,009	-0.41(-1.42%)
Feb 25, 2009	28.77	29.34	28.14	28.66	4,976,236	-0.28(-0.98%)
Feb 24, 2009	27.88	29.04	27.70	28.94	5,774,858	+1.20(+4.31%)
Feb 23, 2009	29.03	29.05	27.62	27.74	6,534,668	-0.83(-2.89%)
Feb 20, 2009	28.40	28.95	27.82	28.57	8,796,538	-0.49(-1.67%)
Feb 19, 2009	29.74	29.87	28.97	29.05	5,660,022	-0.38(-1.28%)
Feb 18, 2009	29.87	29.87	29.13	29.43	6,800,343	-0.14(-0.49%)
Feb 17, 2009	30.00	30.18	29.58	29.58	6,891,903	-1.52(-4.89%)
Feb 13, 2009	31.45	31.70	31.08	31.10	8,600,145	-0.44(-1.40%)
Feb 12, 2009	31.12	31.63	30.50	31.54	6,982,852	-0.10(-0.32%)
Feb 11, 2009	31.52	31.76	31.09	31.64	7,291,122	+0.38(+1.20%)
Feb 10, 2009	32.82	33.00	31.07	31.27	10,602,209	-1.88(-5.66%)
Feb 09, 2009	32.97	33.32	32.74	33.14	6,993,774	+0.17(+0.51%)
Feb 06, 2009	32.06	33.08	31.99	32.97	5,619,774	+1.03(+3.22%)
Feb 05, 2009	31.34	32.19	30.99	31.95	6,444,945	+0.38(+1.19%)
Feb 04, 2009	32.03	32.39	31.43	31.57	5,292,750	-0.26(-0.82%)
Feb 03, 2009	31.86	32.11	31.42	31.83	5,357,845	+0.20(+0.64%)
Feb 02, 2009	31.31	31.81	31.12	31.63	6,648,904	-0.10(-0.32%)
Jan 30, 2009	32.61	32.76	31.48	31.73	0	-0.76(-2.34%)
Jan 29, 2009	33.16	33.24	32.39	32.49	6,393,513	-1.25(-3.71%)
Jan 28, 2009	33.25	33.87	33.09	33.74	7,969,729	+1.34(+4.14%)
Jan 27, 2009	32.19	32.63	31.96	32.40	8,724,944	+0.28(+0.88%)
Jan 26, 2009	32.13	32.80	31.74	32.12	7,613,826	+0.17(+0.54%)
Jan 23, 2009	30.95	32.16	30.85	31.95	6,469,001	+0.17(+0.55%)
Jan 22, 2009	31.74	32.36	31.11	31.77	10,887,660	-0.54(-1.66%)
Jan 21, 2009	31.46	32.40	30.77	32.31	10,303,209	+1.46(+4.75%)
Jan 20, 2009	32.45	32.54	30.82	30.84	14,547,217	-2.01(-6.11%)
Jan 16, 2009	33.40	33.43	32.06	32.85	11,159,510	+0.05(+0.15%)
Jan 15, 2009	32.79	33.16	31.65	32.80	9,398,771	-0.10(-0.31%)
Jan 14, 2009	33.42	33.46	32.64	32.90	7,093,260	-1.21(-3.55%)
Jan 13, 2009	33.87	34.29	33.71	34.11	16,555,272	+0.04(+0.13%)
Jan 12, 2009	34.79	34.90	33.77	34.07	10,170,964	-0.86(-2.47%)
Jan 09, 2009	35.83	35.91	34.85	34.93	6,585,834	-0.72(-2.01%)
Jan 08, 2009	35.38	35.74	35.26	35.65	7,839,124	+0.04(+0.10%)
Jan 07, 2009	36.18	36.26	35.40	35.61	5,498,361	-1.08(-2.94%)
Jan 06, 2009	36.91	37.13	36.42	36.69	9,327,171	+0.12(+0.34%)
Jan 05, 2009	36.57	36.87	36.19	36.57	12,298,658	-0.10(-0.28%)
Jan 02, 2009	35.90	36.92	35.53	36.67	0	+0.79(+2.20%)

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.