Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	45.20	45.51	45.00	45.19	1,030,610	-0.22(-0.48%)
Mar 30, 2010	45.61	45.87	45.14	45.41	1,231,249	-0.24(-0.53%)
Mar 29, 2010	45.05	45.74	44.94	45.65	1,140,872	+0.78(+1.74%)
Mar 26, 2010	45.49	45.60	44.63	44.87	1,256,813	-0.54(-1.19%)
Mar 25, 2010	46.11	46.30	45.30	45.41	1,594,847	-0.56(-1.22%)
Mar 24, 2010	44.24	46.13	44.90	45.97	3,428,476	+1.73(+3.91%)
Mar 23, 2010	43.51	44.37	43.35	44.24	1,112,102	+0.84(+1.94%)
Mar 22, 2010	42.94	43.60	42.73	43.40	854,276	+0.30(+0.70%)
Mar 19, 2010	43.88	44.21	42.98	43.10	1,686,718	-0.75(-1.71%)
Mar 18, 2010	44.31	44.43	43.41	43.85	1,184,660	-0.58(-1.31%)
Mar 17, 2010	44.15	45.04	44.15	44.43	1,885,163	+0.46(+1.05%)
Mar 16, 2010	43.49	44.00	43.26	43.97	1,104,134	+0.54(+1.24%)
Mar 15, 2010	43.12	43.43	43.07	43.43	997,021	-0.12(-0.28%)
Mar 12, 2010	43.45	43.69	43.13	43.55	888,827	+0.30(+0.69%)
Mar 11, 2010	42.72	43.37	42.38	43.25	1,170,381	+0.35(+0.82%)
Mar 10, 2010	42.87	43.26	42.73	42.90	1,365,661	+0.05(+0.12%)
Mar 09, 2010	42.87	43.50	42.39	42.85	2,269,325	+0.84(+2.00%)
Mar 08, 2010	41.93	42.97	41.85	42.01	1,969,734	+0.57(+1.38%)
Mar 05, 2010	40.38	41.44	40.38	41.44	1,835,491	+1.25(+3.11%)
Mar 04, 2010	40.31	40.56	40.03	40.19	951,695	-0.12(-0.30%)
Mar 03, 2010	39.95	40.80	39.88	40.31	1,652,341	+0.44(+1.10%)
Mar 02, 2010	39.64	39.96	39.53	39.87	1,474,381	+0.44(+1.12%)
Mar 01, 2010	38.91	39.71	38.91	39.43	1,188,437	+0.63(+1.62%)
Feb 26, 2010	39.24	39.48	38.71	38.80	1,861,333	-0.60(-1.52%)
Feb 25, 2010	38.86	39.45	38.44	39.40	1,317,363	-0.10(-0.24%)
Feb 24, 2010	38.81	39.71	38.81	39.50	1,708,772	+0.63(+1.61%)
Feb 23, 2010	39.13	39.26	38.55	38.87	1,764,624	-0.45(-1.14%)
Feb 22, 2010	39.51	39.68	39.11	39.32	889,571	+0.00(+0.00%)
Feb 19, 2010	39.11	39.50	38.86	39.32	1,383,709	-0.04(-0.10%)
Feb 18, 2010	38.58	39.44	38.58	39.36	980,742	+0.62(+1.60%)
Feb 17, 2010	38.59	38.81	38.19	38.74	1,343,088	+0.47(+1.23%)
Feb 16, 2010	37.00	38.36	36.85	38.27	2,295,363	+1.77(+4.85%)
Feb 12, 2010	36.34	36.50	36.50	36.50	1,314,500	-0.30(-0.82%)
Feb 11, 2010	36.25	36.86	36.06	36.80	1,505,950	+0.51(+1.41%)
Feb 10, 2010	36.72	36.84	36.07	36.29	1,326,045	-0.41(-1.12%)
Feb 09, 2010	36.74	37.11	36.18	36.70	1,783,748	+0.47(+1.30%)
Feb 08, 2010	36.01	36.85	35.39	36.23	1,974,002	+0.30(+0.83%)
Feb 05, 2010	36.22	36.30	35.02	35.93	2,339,860	-0.25(-0.69%)
Feb 04, 2010	37.17	37.38	36.17	36.18	1,749,968	-1.39(-3.70%)
Feb 03, 2010	37.86	38.45	37.36	37.57	1,871,570	+0.22(+0.59%)
Feb 02, 2010	37.22	37.90	36.80	37.35	3,221,987	-0.88(-2.29%)
Feb 01, 2010	38.05	38.38	37.92	38.23	1,851,984	+0.44(+1.15%)
Jan 29, 2010	38.19	39.19	37.68	37.79	1,793,066	-0.29(-0.76%)
Jan 28, 2010	39.69	39.74	37.88	38.08	2,287,349	-1.34(-3.40%)
Jan 27, 2010	39.54	39.90	38.76	39.42	2,451,043	+0.48(+1.23%)
Jan 26, 2010	41.09	41.09	38.89	38.94	2,359,766	-1.01(-2.53%)
Jan 25, 2010	39.88	40.28	39.55	39.95	2,594,503	+0.29(+0.73%)
Jan 22, 2010	39.71	40.44	39.18	39.66	3,511,301	-0.24(-0.60%)
Jan 21, 2010	40.08	40.30	39.37	39.90	3,164,170	-0.24(-0.60%)
Jan 20, 2010	40.20	40.25	39.60	40.14	2,065,810	-0.45(-1.11%)
Jan 19, 2010	40.32	40.59	40.04	40.59	1,488,086	+0.32(+0.79%)
Jan 15, 2010	40.90	40.27	40.27	40.27	1,556,700	-0.82(-2.00%)
Jan 14, 2010	40.92	41.36	40.67	41.09	1,056,636	+0.16(+0.39%)
Jan 13, 2010	41.15	41.42	40.02	40.93	1,592,363	-0.26(-0.63%)
Jan 12, 2010	40.91	41.39	40.33	41.19	1,558,318	-0.12(-0.29%)
Jan 11, 2010	41.97	42.22	41.26	41.31	1,510,422	-0.43(-1.03%)
Jan 08, 2010	41.63	42.08	41.42	41.74	1,917,662	-0.10(-0.24%)
Jan 07, 2010	40.46	41.94	40.44	41.84	3,467,339	+1.59(+3.95%)
Jan 06, 2010	38.85	40.30	38.80	40.25	2,579,421	+1.29(+3.31%)
Jan 05, 2010	38.45	39.00	38.23	38.96	1,510,270	+0.51(+1.33%)

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.