Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	37.14	37.56	37.07	37.39	4,341,892	-0.00(-0.01%)
Mar 30, 2010	37.40	37.55	37.08	37.40	3,634,290	+0.06(+0.16%)
Mar 29, 2010	37.36	37.62	37.14	37.34	4,631,393	-0.01(-0.02%)
Mar 26, 2010	37.97	38.43	37.19	37.34	6,016,375	-0.49(-1.30%)
Mar 25, 2010	38.02	38.44	37.75	37.84	4,815,340	+0.11(+0.30%)
Mar 24, 2010	36.63	38.08	36.57	37.72	6,562,306	+0.98(+2.68%)
Mar 23, 2010	36.91	37.01	36.48	36.74	7,324,139	-0.12(-0.33%)
Mar 22, 2010	36.68	37.06	36.56	36.86	2,983,523	-0.00(-0.01%)
Mar 19, 2010	37.26	37.26	36.62	36.86	6,705,877	+0.09(+0.24%)
Mar 18, 2010	37.45	37.45	36.68	36.78	4,415,931	-0.60(-1.62%)
Mar 17, 2010	37.26	37.56	37.20	37.38	3,014,439	+0.20(+0.53%)
Mar 16, 2010	37.22	37.38	36.90	37.18	3,637,807	+0.02(+0.06%)
Mar 15, 2010	36.87	37.21	36.62	37.16	4,182,224	-0.03(-0.09%)
Mar 12, 2010	37.37	37.61	37.06	37.19	4,288,176	+0.13(+0.36%)
Mar 11, 2010	36.31	37.06	36.19	37.06	4,803,166	+0.64(+1.75%)
Mar 10, 2010	36.38	36.56	36.09	36.42	5,685,171	-0.03(-0.08%)
Mar 09, 2010	36.75	36.79	36.22	36.45	9,906,740	-0.59(-1.59%)
Mar 08, 2010	36.70	37.14	36.15	37.04	8,460,756	+0.38(+1.04%)
Mar 05, 2010	36.64	36.87	36.45	36.66	3,579,340	+0.31(+0.85%)
Mar 04, 2010	36.26	36.55	35.72	36.35	5,113,858	+0.20(+0.54%)
Mar 03, 2010	36.63	36.78	35.74	36.15	6,165,296	-0.43(-1.16%)
Mar 02, 2010	35.67	36.96	35.47	36.58	7,456,781	+1.00(+2.80%)
Mar 01, 2010	35.70	35.81	35.17	35.58	5,857,137	-0.08(-0.22%)
Feb 26, 2010	35.10	35.66	34.73	35.66	9,241,515	+0.74(+2.12%)
Feb 25, 2010	33.93	34.95	33.90	34.92	9,122,828	+0.58(+1.68%)
Feb 24, 2010	33.01	34.43	32.88	34.35	11,216,812	+1.65(+5.06%)
Feb 23, 2010	33.98	34.20	32.63	32.69	7,962,788	-1.24(-3.65%)
Feb 22, 2010	34.21	34.64	33.79	33.93	6,874,895	-0.56(-1.63%)
Feb 19, 2010	34.32	35.28	34.22	34.49	8,808,104	+0.01(+0.04%)
Feb 18, 2010	34.59	34.79	34.34	34.48	4,248,492	-0.16(-0.47%)
Feb 17, 2010	35.25	35.26	34.52	34.64	3,534,730	-0.48(-1.37%)
Feb 16, 2010	34.87	35.28	34.57	35.12	5,554,993	+0.72(+2.09%)
Feb 12, 2010	33.45	34.41	34.41	34.41	38,095,820	+0.71(+2.10%)
Feb 11, 2010	33.15	33.86	32.88	33.70	8,966,088	+1.03(+3.16%)
Feb 10, 2010	33.28	33.28	32.61	32.67	8,937,214	-0.81(-2.41%)
Feb 09, 2010	33.65	34.02	33.12	33.47	6,394,193	+0.34(+1.03%)
Feb 08, 2010	33.69	34.73	33.12	33.13	12,013,229	-0.06(-0.19%)
Feb 05, 2010	32.03	33.41	32.03	33.19	14,457,064	+1.36(+4.27%)
Feb 04, 2010	33.86	33.86	31.41	31.83	18,988,816	-2.70(-7.81%)
Feb 03, 2010	34.55	34.99	34.29	34.53	5,845,902	-0.13(-0.38%)
Feb 02, 2010	34.30	34.95	34.06	34.66	5,870,572	+0.24(+0.68%)
Feb 01, 2010	34.05	34.59	33.51	34.42	6,297,079	+0.52(+1.53%)
Jan 29, 2010	34.71	35.03	33.79	33.90	6,604,130	-0.44(-1.27%)
Jan 28, 2010	35.28	35.46	34.19	34.34	8,893,644	-0.45(-1.30%)
Jan 27, 2010	33.99	34.93	33.52	34.79	11,250,179	+0.96(+2.84%)
Jan 26, 2010	35.61	35.65	33.81	33.83	11,560,614	-2.46(-6.77%)
Jan 25, 2010	37.40	37.60	36.24	36.29	6,225,820	-0.61(-1.65%)
Jan 22, 2010	36.43	37.59	36.42	36.89	9,760,880	+0.13(+0.36%)
Jan 21, 2010	39.09	39.09	36.15	36.76	15,363,690	-2.24(-5.75%)
Jan 20, 2010	39.44	39.71	38.80	39.01	5,159,027	-0.97(-2.42%)
Jan 19, 2010	39.84	40.32	39.56	39.97	4,262,104	+0.11(+0.28%)
Jan 15, 2010	40.40	39.86	39.86	39.86	19,513,216	-0.53(-1.32%)
Jan 14, 2010	40.43	40.69	40.19	40.40	2,682,384	-0.18(-0.43%)
Jan 13, 2010	40.60	40.72	39.54	40.57	5,246,166	+0.13(+0.31%)
Jan 12, 2010	41.23	41.52	40.35	40.45	4,116,252	-0.84(-2.03%)
Jan 11, 2010	41.38	41.73	40.92	41.28	3,793,998	-0.01(-0.02%)
Jan 08, 2010	40.12	41.38	39.92	41.29	7,565,205	+1.07(+2.67%)
Jan 07, 2010	40.12	40.44	39.97	40.22	4,974,715	+0.05(+0.12%)
Jan 06, 2010	40.25	40.43	39.96	40.17	4,267,772	-0.27(-0.68%)
Jan 05, 2010	40.24	40.69	39.95	40.44	4,796,562	-0.03(-0.08%)

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.