Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	40.77	40.85	40.55	40.72	849,876	-0.06(-0.15%)
Mar 30, 2010	40.55	40.87	40.41	40.78	885,931	+0.20(+0.48%)
Mar 29, 2010	40.50	40.60	40.38	40.58	911,714	+0.13(+0.32%)
Mar 26, 2010	40.99	40.99	39.95	40.45	1,062,645	-0.49(-1.20%)
Mar 25, 2010	41.35	41.36	40.89	40.95	810,612	-0.27(-0.66%)
Mar 24, 2010	41.22	41.39	41.09	41.22	1,065,529	-0.01(-0.02%)
Mar 23, 2010	40.89	41.27	40.77	41.22	782,963	+0.34(+0.83%)
Mar 22, 2010	40.37	40.99	40.18	40.89	1,294,951	+0.49(+1.20%)
Mar 19, 2010	40.58	40.82	40.21	40.40	1,829,201	-0.14(-0.35%)
Mar 18, 2010	40.66	40.70	40.44	40.54	1,000,458	-0.16(-0.38%)
Mar 17, 2010	40.27	40.77	40.22	40.70	867,794	+0.29(+0.72%)
Mar 16, 2010	40.16	40.49	40.01	40.41	1,385,000	+0.28(+0.71%)
Mar 15, 2010	40.02	40.15	40.02	40.12	1,020,245	+0.14(+0.34%)
Mar 12, 2010	39.81	40.09	39.78	39.99	974,695	+0.16(+0.39%)
Mar 11, 2010	39.87	39.99	39.53	39.83	1,279,887	-0.16(-0.41%)
Mar 10, 2010	40.06	40.06	39.78	39.99	984,873	-0.01(-0.02%)
Mar 09, 2010	39.98	40.22	39.89	40.00	1,390,928	+0.02(+0.05%)
Mar 08, 2010	40.19	40.24	39.81	39.98	1,379,753	-0.33(-0.82%)
Mar 05, 2010	40.45	40.51	40.15	40.31	892,057	-0.03(-0.07%)
Mar 04, 2010	40.24	40.44	40.12	40.34	1,094,939	+0.09(+0.24%)
Mar 03, 2010	40.44	40.51	40.14	40.24	1,039,899	-0.20(-0.48%)
Mar 02, 2010	40.24	40.51	40.16	40.44	1,212,005	+0.23(+0.57%)
Mar 01, 2010	40.49	40.49	40.08	40.21	1,155,566	-0.11(-0.28%)
Feb 26, 2010	40.22	40.49	39.89	40.33	1,655,492	+0.20(+0.49%)
Feb 25, 2010	39.27	40.14	39.02	40.13	1,861,796	+0.54(+1.37%)
Feb 24, 2010	40.64	40.64	39.00	39.59	4,515,641	-1.03(-2.53%)
Feb 23, 2010	40.78	40.92	40.35	40.62	2,043,208	-0.19(-0.46%)
Feb 22, 2010	41.05	41.19	40.72	40.81	1,187,049	-0.11(-0.26%)
Feb 19, 2010	41.04	41.35	40.85	40.91	1,216,232	-0.24(-0.57%)
Feb 18, 2010	40.76	41.25	40.76	41.15	661,643	+0.38(+0.93%)
Feb 17, 2010	40.40	40.94	40.33	40.77	1,029,049	+0.33(+0.82%)
Feb 16, 2010	39.96	40.54	39.88	40.44	969,528	+0.56(+1.41%)
Feb 12, 2010	40.09	39.88	39.88	39.88	1,389,980	-0.46(-1.14%)
Feb 11, 2010	40.26	40.45	39.83	40.34	918,628	-0.01(-0.02%)
Feb 10, 2010	40.50	40.51	40.17	40.35	531,655	+0.01(+0.03%)
Feb 09, 2010	40.25	40.82	40.14	40.33	950,280	+0.44(+1.11%)
Feb 08, 2010	40.00	40.29	39.75	39.89	562,942	-0.09(-0.22%)
Feb 05, 2010	40.33	40.46	39.66	39.98	1,488,831	-0.53(-1.31%)
Feb 04, 2010	41.38	41.42	40.49	40.51	971,338	-1.05(-2.54%)
Feb 03, 2010	41.88	41.88	41.27	41.56	743,415	-0.32(-0.77%)
Feb 02, 2010	41.12	41.92	41.12	41.88	1,163,766	+1.31(+3.22%)
Feb 01, 2010	40.43	41.09	40.38	40.58	978,771	+0.23(+0.56%)
Jan 29, 2010	41.05	41.05	40.27	40.35	1,193,933	-0.62(-1.51%)
Jan 28, 2010	41.07	41.16	40.75	40.97	859,226	-0.10(-0.25%)
Jan 27, 2010	40.70	41.12	40.70	41.07	958,062	+0.29(+0.71%)
Jan 26, 2010	40.48	40.85	40.06	40.78	1,170,514	+0.23(+0.56%)
Jan 25, 2010	40.53	40.66	40.10	40.55	695,481	+0.27(+0.67%)
Jan 22, 2010	40.55	40.65	40.12	40.29	1,278,060	-0.40(-0.99%)
Jan 21, 2010	41.34	41.73	40.49	40.69	1,545,819	-0.71(-1.70%)
Jan 20, 2010	41.75	41.75	41.07	41.39	817,267	-0.55(-1.31%)
Jan 19, 2010	41.51	41.98	41.51	41.94	691,639	+0.36(+0.87%)
Jan 15, 2010	41.66	41.58	41.58	41.58	1,032,966	-0.14(-0.34%)
Jan 14, 2010	41.96	42.10	41.72	41.72	972,148	-0.35(-0.83%)
Jan 13, 2010	42.09	42.32	41.92	42.07	711,946	-0.01(-0.03%)
Jan 12, 2010	41.59	42.10	41.52	42.09	1,147,100	+0.48(+1.15%)
Jan 11, 2010	41.91	41.98	41.45	41.61	669,329	-0.09(-0.23%)
Jan 08, 2010	41.57	41.74	41.10	41.70	946,508	+0.09(+0.23%)
Jan 07, 2010	41.94	41.94	41.33	41.61	1,461,007	-0.11(-0.27%)
Jan 06, 2010	41.57	41.90	41.52	41.72	1,578,258	+0.15(+0.36%)
Jan 05, 2010	41.80	41.88	41.37	41.57	1,008,876	-0.19(-0.47%)

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.