Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	42.23	42.50	41.92	41.95	1,004,954	-0.54(-1.26%)
Mar 30, 2010	42.74	42.84	42.16	42.48	976,148	-0.25(-0.58%)
Mar 29, 2010	42.59	43.07	42.35	42.73	984,384	+0.33(+0.78%)
Mar 26, 2010	42.26	42.79	42.08	42.40	1,533,876	+0.18(+0.43%)
Mar 25, 2010	42.59	43.13	42.21	42.22	1,526,558	-0.09(-0.21%)
Mar 24, 2010	43.23	43.34	42.12	42.31	2,046,357	-1.16(-2.67%)
Mar 23, 2010	43.18	43.66	42.82	43.47	1,094,801	+1.31(+3.12%)
Mar 22, 2010	42.23	43.31	41.98	42.15	1,304,964	-0.35(-0.81%)
Mar 19, 2010	42.85	43.22	42.03	42.50	1,756,085	-0.12(-0.29%)
Mar 18, 2010	42.95	43.33	42.53	42.62	1,365,148	-0.23(-0.55%)
Mar 17, 2010	42.85	43.40	42.81	42.86	1,377,665	+0.19(+0.45%)
Mar 16, 2010	42.23	42.72	42.05	42.67	854,812	+0.46(+1.08%)
Mar 15, 2010	41.75	42.34	41.70	42.21	1,095,094	+0.41(+0.98%)
Mar 12, 2010	42.14	42.14	41.31	41.80	890,840	-0.11(-0.26%)
Mar 11, 2010	41.23	42.09	41.19	41.91	1,455,906	+0.32(+0.78%)
Mar 10, 2010	40.87	41.65	40.67	41.59	1,206,822	+0.64(+1.56%)
Mar 09, 2010	40.53	41.20	40.43	40.95	947,962	+0.32(+0.78%)
Mar 08, 2010	40.89	41.29	40.57	40.63	723,823	-0.29(-0.72%)
Mar 05, 2010	39.77	41.03	39.71	40.93	1,498,053	+1.49(+3.78%)
Mar 04, 2010	39.59	39.65	39.19	39.44	1,250,363	+0.10(+0.26%)
Mar 03, 2010	39.25	39.95	38.95	39.33	1,250,740	+0.15(+0.39%)
Mar 02, 2010	39.24	39.33	38.52	39.18	1,832,325	+0.24(+0.62%)
Mar 01, 2010	38.07	39.01	37.69	38.94	1,604,117	+1.10(+2.91%)
Feb 26, 2010	38.06	38.07	37.31	37.83	1,591,325	-0.23(-0.60%)
Feb 25, 2010	37.21	38.15	37.21	38.06	1,632,046	-0.18(-0.48%)
Feb 24, 2010	37.72	38.30	37.36	38.25	1,878,033	+0.57(+1.50%)
Feb 23, 2010	38.83	38.97	37.57	37.68	1,858,283	-1.34(-3.43%)
Feb 22, 2010	39.66	39.69	38.94	39.02	1,338,603	-0.60(-1.52%)
Feb 19, 2010	38.74	39.82	38.71	39.62	1,289,833	+0.69(+1.77%)
Feb 18, 2010	38.99	39.22	38.78	38.93	1,135,647	-0.18(-0.45%)
Feb 17, 2010	38.85	39.34	38.75	39.10	830,902	+0.48(+1.24%)
Feb 16, 2010	38.44	38.72	38.00	38.63	691,779	+0.46(+1.21%)
Feb 12, 2010	37.57	38.16	38.16	38.16	963,153	+0.01(+0.04%)
Feb 11, 2010	37.54	38.27	37.17	38.15	670,103	+0.62(+1.64%)
Feb 10, 2010	37.78	38.11	37.36	37.53	1,178,726	-0.25(-0.66%)
Feb 09, 2010	37.86	38.14	37.15	37.78	1,478,416	+0.46(+1.24%)
Feb 08, 2010	37.75	37.83	36.81	37.32	1,322,358	-0.49(-1.30%)
Feb 05, 2010	38.11	38.56	37.11	37.81	2,141,857	-0.53(-1.38%)
Feb 04, 2010	39.90	39.90	38.07	38.34	1,686,153	-1.97(-4.88%)
Feb 03, 2010	40.35	40.79	39.68	40.31	1,093,701	-0.21(-0.51%)
Feb 02, 2010	39.48	41.01	39.21	40.51	2,842,437	+2.07(+5.38%)
Feb 01, 2010	38.27	39.04	37.98	38.45	1,322,237	+0.41(+1.09%)
Jan 29, 2010	39.99	39.99	37.91	38.03	2,294,555	+0.85(+2.29%)
Jan 28, 2010	38.56	38.63	37.08	37.18	1,328,465	-1.36(-3.52%)
Jan 27, 2010	38.05	38.55	37.62	38.54	892,841	+0.33(+0.86%)
Jan 26, 2010	38.14	38.47	37.47	38.21	1,585,371	-0.10(-0.25%)
Jan 25, 2010	39.06	39.12	37.53	38.30	1,496,021	-0.28(-0.72%)
Jan 22, 2010	39.88	39.88	38.47	38.58	1,686,546	-1.41(-3.53%)
Jan 21, 2010	41.70	42.26	39.82	39.99	1,281,355	-1.55(-3.73%)
Jan 20, 2010	41.92	42.21	40.98	41.54	944,718	-0.95(-2.23%)
Jan 19, 2010	42.07	42.58	41.76	42.49	866,557	+0.59(+1.40%)
Jan 15, 2010	43.07	41.90	41.90	41.90	1,296,641	-1.38(-3.19%)
Jan 14, 2010	42.67	43.28	42.20	43.28	652,768	+0.64(+1.50%)
Jan 13, 2010	42.56	42.78	42.13	42.64	582,995	+0.15(+0.36%)
Jan 12, 2010	43.03	43.93	42.26	42.49	807,297	-0.92(-2.11%)
Jan 11, 2010	44.06	44.06	43.02	43.41	570,660	-0.40(-0.91%)
Jan 08, 2010	43.72	44.25	43.25	43.80	924,649	-0.20(-0.45%)
Jan 07, 2010	42.70	44.28	42.70	44.00	1,875,122	+1.26(+2.96%)
Jan 06, 2010	42.92	43.71	42.53	42.74	1,708,104	+0.79(+1.87%)
Jan 05, 2010	41.27	42.15	41.04	41.95	1,271,012	+0.53(+1.28%)

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.