Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	44.80	44.93	43.68	43.95	2,538,357	-1.16(-2.56%)
Mar 30, 2010	45.55	45.60	44.63	45.11	1,500,600	-0.20(-0.44%)
Mar 29, 2010	45.63	45.68	45.06	45.30	1,642,960	-0.22(-0.49%)
Mar 26, 2010	45.53	45.68	45.17	45.53	1,129,324	+0.06(+0.13%)
Mar 25, 2010	46.13	46.23	45.41	45.47	1,233,890	-0.44(-0.96%)
Mar 24, 2010	46.40	46.40	45.60	45.91	1,364,052	-0.68(-1.47%)
Mar 23, 2010	45.13	47.08	45.02	46.60	3,422,698	+1.55(+3.45%)
Mar 22, 2010	44.11	45.08	43.64	45.04	1,538,084	+0.82(+1.85%)
Mar 19, 2010	44.22	44.26	43.56	44.22	2,087,545	+0.01(+0.03%)
Mar 18, 2010	43.96	44.56	43.83	44.21	2,512,833	+0.22(+0.50%)
Mar 17, 2010	42.80	44.08	42.80	43.99	2,165,529	+1.19(+2.78%)
Mar 16, 2010	43.27	43.27	42.50	42.79	1,195,570	-0.34(-0.78%)
Mar 15, 2010	42.77	43.19	42.77	43.13	821,529	-0.26(-0.59%)
Mar 12, 2010	44.56	44.63	43.20	43.39	1,532,343	-0.07(-0.16%)
Mar 11, 2010	43.81	43.86	43.15	43.46	1,215,977	-0.65(-1.47%)
Mar 10, 2010	44.38	44.64	43.56	44.11	922,052	-0.37(-0.83%)
Mar 09, 2010	44.29	44.79	44.29	44.48	692,489	+0.12(+0.27%)
Mar 08, 2010	45.28	45.53	44.27	44.36	1,587,318	-0.76(-1.69%)
Mar 05, 2010	43.86	45.25	43.74	45.12	1,933,027	+1.70(+3.91%)
Mar 04, 2010	43.80	44.31	43.03	43.42	960,803	-0.48(-1.10%)
Mar 03, 2010	43.89	44.27	43.59	43.91	962,058	+0.11(+0.26%)
Mar 02, 2010	43.13	44.08	43.07	43.79	1,325,359	+0.82(+1.91%)
Mar 01, 2010	42.57	43.07	42.57	42.97	728,590	+0.48(+1.12%)
Feb 26, 2010	42.80	43.26	42.49	42.50	1,335,891	-0.58(-1.34%)
Feb 25, 2010	42.52	43.13	42.13	43.07	2,254,653	+0.25(+0.58%)
Feb 24, 2010	42.84	42.90	41.81	42.82	2,696,100	-0.06(-0.13%)
Feb 23, 2010	43.80	43.99	42.78	42.88	1,655,137	-0.98(-2.23%)
Feb 22, 2010	43.99	44.12	43.46	43.86	1,445,272	+0.14(+0.31%)
Feb 19, 2010	43.73	43.98	43.28	43.72	1,544,576	+0.07(+0.16%)
Feb 18, 2010	43.39	43.79	43.03	43.65	1,051,524	-0.02(-0.05%)
Feb 17, 2010	42.81	43.69	42.77	43.67	2,155,411	+1.10(+2.58%)
Feb 16, 2010	42.27	42.88	41.83	42.57	1,797,272	+0.74(+1.77%)
Feb 12, 2010	41.57	41.83	41.83	41.83	1,732,930	-0.07(-0.17%)
Feb 11, 2010	41.13	41.99	40.91	41.90	1,629,275	+0.65(+1.57%)
Feb 10, 2010	41.15	41.37	40.61	41.25	1,401,881	+0.14(+0.35%)
Feb 09, 2010	40.70	41.40	40.68	41.11	1,439,745	+0.68(+1.69%)
Feb 08, 2010	41.62	41.89	40.41	40.43	2,301,244	-1.31(-3.15%)
Feb 05, 2010	41.47	41.96	40.74	41.74	2,923,411	+0.14(+0.34%)
Feb 04, 2010	40.86	42.12	40.86	41.60	4,040,371	-1.39(-3.22%)
Feb 03, 2010	43.71	43.73	42.53	42.99	2,220,507	-0.63(-1.45%)
Feb 02, 2010	42.65	43.65	42.60	43.62	1,659,723	+1.42(+3.37%)
Feb 01, 2010	42.09	43.17	41.84	42.20	2,013,608	+0.43(+1.02%)
Jan 29, 2010	42.97	43.48	41.60	41.77	3,501,239	-0.91(-2.13%)
Jan 28, 2010	44.05	44.11	42.38	42.68	2,929,505	-1.01(-2.31%)
Jan 27, 2010	44.99	45.12	43.22	43.69	3,312,683	-0.38(-0.85%)
Jan 26, 2010	44.50	44.76	44.05	44.07	1,622,224	-0.46(-1.04%)
Jan 25, 2010	44.96	45.39	44.44	44.53	2,624,487	-0.15(-0.33%)
Jan 22, 2010	45.57	46.10	44.63	44.68	1,822,265	-0.85(-1.87%)
Jan 21, 2010	48.13	48.30	45.35	45.53	3,700,902	-2.61(-5.42%)
Jan 20, 2010	48.35	48.77	47.65	48.14	1,916,747	-0.89(-1.81%)
Jan 19, 2010	49.76	49.87	48.24	49.03	2,529,469	-0.60(-1.22%)
Jan 15, 2010	50.45	49.63	49.63	49.63	4,469,790	+1.26(+2.62%)
Jan 14, 2010	48.10	48.99	47.02	48.37	1,458,756	-0.04(-0.09%)
Jan 13, 2010	48.64	48.90	47.57	48.41	1,953,921	-0.34(-0.70%)
Jan 12, 2010	49.35	49.45	48.11	48.75	2,130,388	-1.19(-2.38%)
Jan 11, 2010	50.93	51.69	49.75	49.94	2,722,345	-0.72(-1.42%)
Jan 08, 2010	50.20	50.72	50.20	50.66	2,573,066	+0.26(+0.51%)
Jan 07, 2010	48.95	50.63	48.53	50.40	5,577,168	+1.34(+2.72%)
Jan 06, 2010	48.24	49.28	47.78	49.06	4,519,657	+1.54(+3.24%)
Jan 05, 2010	46.14	47.71	46.14	47.52	2,607,306	+1.58(+3.45%)

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.