Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	32.75	32.92	31.60	32.37	2,077,844	+0.33(+1.02%)
Mar 30, 2009	31.33	32.55	31.15	32.04	2,244,623	-1.50(-4.46%)
Mar 26, 2009	34.04	34.15	32.97	33.54	2,402,460	+0.00(+0.00%)
Mar 25, 2009	32.21	34.10	31.81	33.54	3,375,436	+1.34(+4.16%)
Mar 24, 2009	31.78	32.78	31.61	32.20	2,405,184	-0.85(-2.56%)
Mar 23, 2009	33.71	33.81	32.84	33.05	3,183,328	+0.29(+0.89%)
Mar 20, 2009	32.37	33.43	32.14	32.76	5,201,778	-0.76(-2.26%)
Mar 19, 2009	32.38	34.33	32.28	33.51	8,234,169	+0.24(+0.71%)
Mar 18, 2009	29.96	33.49	29.11	33.28	6,165,107	+2.79(+9.16%)
Mar 17, 2009	29.39	30.55	28.62	30.48	4,388,118	+0.81(+2.73%)
Mar 16, 2009	29.67	30.41	29.54	29.67	2,136,182	-0.13(-0.44%)
Mar 13, 2009	30.48	30.63	29.67	29.81	0	-0.99(-3.20%)
Mar 12, 2009	28.32	30.90	28.18	30.79	5,687,392	+2.54(+8.97%)
Mar 11, 2009	27.39	28.35	27.18	28.26	6,344,262	+1.83(+6.93%)
Mar 10, 2009	26.42	26.87	25.71	26.43	3,949,352	-0.31(-1.15%)
Mar 09, 2009	26.30	27.00	26.11	26.73	3,010,654	-0.31(-1.14%)
Mar 06, 2009	26.32	27.96	26.04	27.04	0	+1.12(+4.31%)
Mar 05, 2009	24.68	26.14	24.68	25.92	2,718,299	+0.97(+3.88%)
Mar 04, 2009	26.20	26.21	24.55	24.96	3,023,535	-0.18(-0.70%)
Mar 02, 2009	26.50	26.71	24.96	25.13	3,827,293	-1.14(-4.32%)
Feb 27, 2009	25.73	26.62	25.29	26.27	0	+0.25(+0.95%)
Feb 26, 2009	25.77	26.31	25.21	26.02	2,748,075	+0.64(+2.53%)
Feb 25, 2009	25.89	27.02	25.32	25.38	3,905,469	-0.29(-1.13%)
Feb 24, 2009	27.63	27.87	25.18	25.67	4,436,970	-2.31(-8.25%)
Feb 23, 2009	28.78	29.16	27.88	27.98	4,430,942	-0.89(-3.08%)
Feb 20, 2009	28.39	29.10	27.76	28.86	4,177,343	+1.73(+6.36%)
Feb 19, 2009	27.65	28.17	26.93	27.14	3,522,776	-0.64(-2.31%)
Feb 18, 2009	27.56	27.86	26.50	27.78	4,688,199	+0.39(+1.41%)
Feb 17, 2009	26.79	28.45	26.64	27.39	7,466,387	+1.29(+4.96%)
Feb 13, 2009	26.06	26.64	25.71	26.10	1,869,109	-0.51(-1.92%)
Feb 12, 2009	25.88	26.79	25.75	26.61	3,494,475	-0.36(-1.34%)
Feb 11, 2009	25.07	27.11	24.92	26.97	6,758,331	+2.72(+11.22%)
Feb 10, 2009	24.81	25.31	23.73	24.25	4,861,897	-0.51(-2.06%)
Feb 09, 2009	24.72	25.59	24.48	24.76	4,431,782	+0.40(+1.63%)
Feb 06, 2009	23.11	24.46	22.99	24.37	4,560,218	+1.51(+6.59%)
Feb 05, 2009	22.82	23.06	22.26	22.86	5,870,224	-0.04(-0.15%)
Feb 04, 2009	23.92	24.01	22.63	22.89	3,973,963	-0.75(-3.17%)
Feb 03, 2009	23.99	24.32	23.33	23.64	3,178,872	-0.08(-0.33%)
Feb 02, 2009	24.17	24.83	23.38	23.72	4,032,847	-1.54(-6.10%)
Jan 30, 2009	25.81	25.81	24.12	25.26	0	+0.28(+1.13%)
Jan 29, 2009	24.07	25.31	23.64	24.98	6,745,237	+0.48(+1.94%)
Jan 28, 2009	24.22	24.66	23.41	24.51	4,565,604	+0.17(+0.69%)
Jan 27, 2009	25.17	25.19	24.12	24.34	4,362,631	+0.01(+0.04%)
Jan 26, 2009	25.94	25.99	24.17	24.33	4,219,359	-0.05(-0.22%)
Jan 23, 2009	23.11	24.81	22.79	24.38	4,244,627	+1.46(+6.38%)
Jan 22, 2009	22.73	23.47	22.48	22.92	1,922,951	-0.16(-0.69%)
Jan 21, 2009	22.74	23.09	22.08	23.08	3,066,474	+1.23(+5.64%)
Jan 20, 2009	22.52	23.41	21.66	21.85	3,120,643	-1.01(-4.43%)
Jan 16, 2009	22.70	23.00	21.87	22.86	2,753,786	+1.58(+7.41%)
Jan 15, 2009	20.81	21.56	19.81	21.28	2,486,762	+0.90(+4.41%)
Jan 14, 2009	20.91	21.39	20.08	20.39	2,264,800	-1.28(-5.89%)
Jan 13, 2009	21.09	22.07	20.97	21.66	2,118,525	+0.35(+1.65%)
Jan 12, 2009	21.91	22.01	21.10	21.31	2,627,273	-1.05(-4.69%)
Jan 09, 2009	22.78	23.26	22.20	22.36	2,429,886	-1.25(-5.30%)
Jan 08, 2009	22.87	23.70	22.26	23.61	3,046,562	+1.15(+5.14%)
Jan 07, 2009	24.08	24.15	22.16	22.45	2,168,241	-1.59(-6.63%)
Jan 06, 2009	23.41	24.50	23.09	24.05	2,263,150	+1.07(+4.64%)
Jan 05, 2009	23.02	23.42	22.55	22.98	2,447,222	-1.32(-5.44%)
Jan 02, 2009	24.15	24.73	24.04	24.30	0	-0.10(-0.40%)

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.