Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	33.83	34.62	33.73	34.05	2,378,083	+0.34(+1.00%)
Mar 30, 2009	33.96	33.97	33.23	33.71	1,952,565	-0.75(-2.17%)
Mar 26, 2009	34.17	34.46	33.62	34.46	2,264,059	+0.58(+1.70%)
Mar 25, 2009	33.85	34.24	33.24	33.88	2,623,635	+0.17(+0.49%)
Mar 24, 2009	33.83	34.40	33.60	33.72	3,290,421	-0.26(-0.78%)
Mar 23, 2009	33.32	33.99	33.27	33.98	2,808,757	+1.28(+3.90%)
Mar 20, 2009	32.72	33.18	32.62	32.70	3,056,621	-0.18(-0.54%)
Mar 19, 2009	34.31	34.38	32.63	32.88	3,257,335	-1.25(-3.67%)
Mar 18, 2009	33.89	34.53	33.40	34.14	3,108,085	+0.13(+0.38%)
Mar 17, 2009	33.52	34.01	33.47	34.01	2,095,545	+0.44(+1.30%)
Mar 16, 2009	33.52	34.00	33.37	33.57	2,330,730	+0.21(+0.61%)
Mar 13, 2009	32.90	33.54	32.64	33.37	0	+0.58(+1.75%)
Mar 12, 2009	31.70	32.84	31.60	32.79	2,183,528	+0.95(+2.99%)
Mar 11, 2009	31.75	32.17	31.62	31.84	2,138,761	+0.23(+0.73%)
Mar 10, 2009	31.27	31.65	30.65	31.61	3,115,379	+1.25(+4.12%)
Mar 09, 2009	30.73	30.85	30.20	30.36	2,756,691	-0.58(-1.88%)
Mar 06, 2009	30.63	31.16	30.29	30.94	0	+0.49(+1.61%)
Mar 05, 2009	30.93	31.12	30.23	30.45	3,443,976	-0.97(-3.09%)
Mar 04, 2009	31.39	31.94	31.29	31.42	6,514,089	+0.11(+0.36%)
Mar 02, 2009	31.74	32.61	31.25	31.31	3,598,398	-0.83(-2.59%)
Feb 27, 2009	31.75	32.57	31.49	32.14	0	+0.25(+0.79%)
Feb 26, 2009	32.59	32.77	31.89	31.89	3,455,412	-0.62(-1.89%)
Feb 25, 2009	32.66	32.98	32.17	32.51	2,889,086	-0.17(-0.53%)
Feb 24, 2009	31.98	32.80	31.85	32.68	2,907,571	+0.62(+1.94%)
Feb 23, 2009	33.03	33.03	31.96	32.06	2,291,573	-0.82(-2.49%)
Feb 20, 2009	32.80	33.40	32.35	32.88	3,871,278	-0.37(-1.11%)
Feb 19, 2009	33.36	33.52	33.03	33.25	4,084,642	+0.19(+0.56%)
Feb 18, 2009	33.23	33.44	32.76	33.06	2,785,630	+0.08(+0.24%)
Feb 17, 2009	33.70	33.85	32.71	32.98	3,788,563	-1.40(-4.06%)
Feb 13, 2009	34.56	34.83	34.26	34.38	2,942,253	-0.02(-0.06%)
Feb 12, 2009	34.44	34.66	33.71	34.40	3,019,544	-0.28(-0.80%)
Feb 11, 2009	34.49	34.87	34.38	34.67	3,216,655	+0.32(+0.94%)
Feb 10, 2009	35.39	35.59	34.11	34.35	3,448,358	-1.24(-3.49%)
Feb 09, 2009	35.72	35.83	35.42	35.59	1,975,022	-0.17(-0.46%)
Feb 06, 2009	35.20	36.06	35.02	35.76	2,880,334	+0.62(+1.77%)
Feb 05, 2009	34.72	35.46	34.42	35.14	3,468,350	+0.28(+0.82%)
Feb 04, 2009	35.05	36.31	34.58	34.85	6,027,848	+0.58(+1.70%)
Feb 03, 2009	33.58	34.52	33.30	34.27	3,763,148	+0.92(+2.76%)
Feb 02, 2009	34.00	34.00	32.93	33.35	4,747,542	+0.19(+0.56%)
Jan 30, 2009	33.53	33.63	32.84	33.17	0	-0.20(-0.59%)
Jan 29, 2009	32.82	33.81	32.78	33.37	3,304,245	+0.41(+1.24%)
Jan 28, 2009	32.93	33.13	32.59	32.96	4,689,296	+0.61(+1.88%)
Jan 27, 2009	32.27	32.56	32.10	32.35	4,511,206	+0.26(+0.82%)
Jan 26, 2009	32.41	32.57	31.63	32.08	6,523,511	-0.70(-2.14%)
Jan 23, 2009	33.67	33.67	32.48	32.78	3,856,173	-1.29(-3.79%)
Jan 22, 2009	33.44	34.19	33.13	34.07	2,623,274	+0.32(+0.96%)
Jan 21, 2009	33.66	33.80	32.87	33.75	3,446,335	+0.48(+1.45%)
Jan 20, 2009	33.87	34.25	33.21	33.27	2,491,813	-0.70(-2.06%)
Jan 16, 2009	34.05	34.36	33.80	33.97	3,203,247	+0.28(+0.84%)
Jan 15, 2009	33.98	34.23	33.23	33.68	2,846,114	-0.32(-0.93%)
Jan 14, 2009	34.42	34.55	33.57	34.00	2,967,443	-0.74(-2.13%)
Jan 13, 2009	34.93	35.25	34.39	34.74	2,230,075	-0.09(-0.27%)
Jan 12, 2009	35.06	35.14	34.64	34.83	1,911,429	-0.15(-0.43%)
Jan 09, 2009	35.94	36.04	34.96	34.99	1,800,508	-1.02(-2.83%)
Jan 08, 2009	35.95	36.00	35.23	36.00	2,639,649	-0.12(-0.33%)
Jan 07, 2009	36.37	36.94	35.86	36.12	2,643,333	-0.60(-1.64%)
Jan 06, 2009	37.27	37.29	36.36	36.73	2,582,530	-0.46(-1.25%)
Jan 05, 2009	37.27	37.43	36.91	37.19	1,677,084	-0.09(-0.25%)
Jan 02, 2009	36.97	37.37	36.61	37.28	0	+0.54(+1.46%)

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.