Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	42.92	43.09	42.61	42.86	2,237,049	+0.11(+0.26%)
Mar 30, 2010	42.49	42.87	42.08	42.75	2,735,920	+0.54(+1.28%)
Mar 29, 2010	41.25	42.39	41.18	42.21	2,467,730	+1.11(+2.70%)
Mar 26, 2010	41.38	41.85	40.89	41.10	2,718,697	-0.08(-0.19%)
Mar 25, 2010	42.40	42.52	41.16	41.18	2,670,436	-0.76(-1.81%)
Mar 24, 2010	41.58	42.18	41.50	41.94	2,613,653	-0.17(-0.40%)
Mar 23, 2010	42.25	42.79	41.84	42.11	3,139,885	-0.16(-0.38%)
Mar 22, 2010	41.39	42.44	40.81	42.27	2,442,627	+0.46(+1.10%)
Mar 19, 2010	42.99	43.22	41.42	41.81	5,238,045	-1.36(-3.15%)
Mar 18, 2010	44.29	44.38	42.74	43.17	2,866,666	-1.16(-2.62%)
Mar 17, 2010	44.12	44.49	43.98	44.33	3,060,846	+0.31(+0.70%)
Mar 16, 2010	44.29	44.29	43.70	44.02	2,910,113	+0.06(+0.14%)
Mar 15, 2010	43.53	43.98	43.43	43.96	2,034,703	-0.69(-1.55%)
Mar 12, 2010	44.77	44.82	44.11	44.65	2,206,827	+0.46(+1.04%)
Mar 11, 2010	43.99	44.20	43.56	44.19	2,034,881	+0.10(+0.23%)
Mar 10, 2010	43.52	44.29	43.37	44.09	2,833,793	+0.65(+1.50%)
Mar 09, 2010	43.45	43.73	43.13	43.44	2,295,813	-0.36(-0.82%)
Mar 08, 2010	44.54	44.98	43.45	43.80	3,369,607	-0.63(-1.42%)
Mar 05, 2010	43.75	44.43	43.75	44.43	2,532,801	+1.17(+2.70%)
Mar 04, 2010	43.54	44.00	42.86	43.26	4,059,477	-0.28(-0.64%)
Mar 03, 2010	42.46	43.68	42.24	43.54	3,668,044	+1.33(+3.15%)
Mar 02, 2010	41.54	42.54	41.36	42.21	2,887,315	+0.69(+1.66%)
Mar 01, 2010	41.47	41.67	41.02	41.52	1,797,183	+0.39(+0.95%)
Feb 26, 2010	41.03	41.27	40.39	41.13	2,426,982	+0.42(+1.03%)
Feb 25, 2010	40.01	40.79	39.58	40.71	3,414,428	-0.28(-0.68%)
Feb 24, 2010	40.92	41.25	40.40	40.99	2,683,737	+0.24(+0.59%)
Feb 23, 2010	42.00	42.03	40.66	40.75	4,674,395	-1.25(-2.98%)
Feb 22, 2010	42.52	42.61	41.24	42.00	3,232,476	+0.06(+0.14%)
Feb 19, 2010	41.61	42.07	41.30	41.94	2,875,708	+0.18(+0.43%)
Feb 18, 2010	41.19	41.95	40.75	41.76	3,088,936	+0.60(+1.46%)
Feb 17, 2010	41.91	42.08	40.74	41.16	3,869,520	-0.55(-1.32%)
Feb 16, 2010	41.70	41.75	41.24	41.71	2,684,894	+0.85(+2.08%)
Feb 12, 2010		40.86	40.86	40.86	0	-0.11(-0.27%)
Feb 11, 2010	40.24	41.05	39.23	40.97	4,004,027	+1.72(+4.38%)
Feb 10, 2010	39.39	39.69	38.36	39.25	3,202,678	-0.08(-0.20%)
Feb 09, 2010	38.22	39.86	37.80	39.33	5,370,121	+2.42(+6.56%)
Feb 08, 2010	37.32	38.06	36.76	36.91	3,718,977	-0.40(-1.07%)
Feb 05, 2010	37.91	38.21	35.98	37.31	4,502,322	-0.57(-1.50%)
Feb 04, 2010	38.95	39.11	37.50	37.88	3,699,512	-1.80(-4.54%)
Feb 03, 2010	39.40	40.27	39.31	39.68	2,645,588	+0.08(+0.20%)
Feb 02, 2010	38.96	39.76	38.84	39.60	3,283,915	+0.79(+2.02%)
Feb 01, 2010	38.03	39.21	38.03	38.81	2,360,743	+1.16(+3.07%)
Jan 29, 2010	38.62	39.59	37.34	37.66	4,894,651	-0.33(-0.87%)
Jan 28, 2010	39.44	39.56	37.58	37.99	5,282,996	-1.08(-2.76%)
Jan 27, 2010	39.13	39.61	38.22	39.07	2,742,852	-0.08(-0.20%)
Jan 26, 2010	39.38	40.57	39.00	39.15	2,866,100	-0.69(-1.73%)
Jan 25, 2010	39.38	40.44	39.24	39.84	2,340,953	+0.76(+1.94%)
Jan 22, 2010	40.11	40.37	38.92	39.08	3,046,305	-1.42(-3.51%)
Jan 21, 2010	41.89	42.39	40.16	40.50	4,812,018	-1.42(-3.39%)
Jan 20, 2010	41.53	42.08	40.97	41.92	2,810,647	-0.26(-0.62%)
Jan 19, 2010	41.47	42.25	41.08	42.18	3,211,632	+0.53(+1.27%)
Jan 15, 2010		41.65	41.65	41.65	0	-0.94(-2.21%)
Jan 14, 2010	42.79	43.22	42.13	42.59	1,973,002	-0.49(-1.14%)
Jan 13, 2010	42.36	43.14	41.72	43.08	2,408,389	+0.69(+1.63%)
Jan 12, 2010	43.00	43.07	42.08	42.39	2,984,352	-1.35(-3.09%)
Jan 11, 2010	45.43	45.43	43.17	43.74	2,807,988	-1.12(-2.50%)
Jan 08, 2010	43.72	45.00	43.69	44.86	3,289,921	+0.36(+0.81%)
Jan 07, 2010	43.85	44.52	43.69	44.50	2,156,850	+0.24(+0.54%)
Jan 06, 2010	43.61	44.26	43.15	44.26	3,509,642	+0.30(+0.68%)
Jan 05, 2010	43.55	44.03	43.32	43.96	2,243,459	+0.53(+1.22%)

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.