Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	45.79	46.18	44.71	44.91	7,370,409	-1.25(-2.70%)
Mar 30, 2010	46.50	46.83	46.07	46.16	5,206,037	-0.18(-0.39%)
Mar 29, 2010	45.95	46.39	45.87	46.34	4,453,247	+0.81(+1.77%)
Mar 26, 2010	45.50	46.01	45.19	45.53	5,580,439	+0.27(+0.60%)
Mar 25, 2010	45.91	46.49	45.16	45.26	7,252,316	-0.22(-0.48%)
Mar 24, 2010	46.34	46.35	45.34	45.48	8,179,586	-1.11(-2.37%)
Mar 23, 2010	45.26	46.68	45.19	46.59	11,932,428	+2.67(+6.08%)
Mar 22, 2010	43.86	45.14	43.82	43.92	6,923,891	-0.44(-0.98%)
Mar 19, 2010	44.83	44.84	44.09	44.35	6,974,600	-0.20(-0.44%)
Mar 18, 2010	44.60	45.04	44.33	44.55	4,542,033	-0.26(-0.57%)
Mar 17, 2010	44.37	45.08	44.33	44.80	5,142,810	+0.50(+1.14%)
Mar 16, 2010	43.90	44.36	43.42	44.30	4,743,993	+0.59(+1.36%)
Mar 15, 2010	43.45	43.75	43.35	43.71	4,696,430	-0.38(-0.87%)
Mar 12, 2010	43.84	44.31	43.58	44.09	6,186,264	+0.68(+1.58%)
Mar 11, 2010	43.73	43.83	42.64	43.40	9,979,700	-0.57(-1.30%)
Mar 10, 2010	44.57	44.62	43.69	43.98	6,376,313	-0.59(-1.33%)
Mar 09, 2010	44.25	44.91	44.18	44.57	4,482,638	+0.06(+0.14%)
Mar 08, 2010	44.80	44.95	44.19	44.51	3,231,502	-0.26(-0.57%)
Mar 05, 2010	44.58	45.00	44.37	44.77	4,104,424	+0.78(+1.78%)
Mar 04, 2010	44.10	44.61	43.66	43.98	4,488,733	-0.12(-0.27%)
Mar 03, 2010	43.87	44.89	43.86	44.10	5,215,851	+0.34(+0.77%)
Mar 02, 2010	44.04	44.35	43.35	43.77	4,718,548	-0.06(-0.14%)
Mar 01, 2010	43.19	43.95	43.19	43.83	4,694,391	+0.74(+1.73%)
Feb 26, 2010	43.11	43.22	42.28	43.08	5,411,273	+0.26(+0.60%)
Feb 25, 2010	41.56	42.95	41.05	42.83	7,646,260	+0.59(+1.39%)
Feb 24, 2010	42.33	42.85	41.91	42.24	5,297,157	+0.07(+0.16%)
Feb 23, 2010	42.54	43.19	41.69	42.17	6,504,101	-0.46(-1.08%)
Feb 22, 2010	43.31	43.42	42.47	42.63	5,489,729	-0.44(-1.01%)
Feb 19, 2010	42.94	43.40	42.56	43.07	5,668,640	-0.13(-0.30%)
Feb 18, 2010	42.80	43.25	42.44	43.19	8,099,908	+0.73(+1.72%)
Feb 17, 2010	40.44	43.65	42.14	42.47	23,113,078	+2.03(+5.02%)
Feb 16, 2010	40.42	41.01	40.25	40.44	8,413,506	+0.50(+1.26%)
Feb 12, 2010	38.70	39.93	39.93	39.93	7,559,251	+0.59(+1.51%)
Feb 11, 2010	37.53	39.48	37.48	39.34	6,710,245	+1.71(+4.54%)
Feb 10, 2010	37.92	38.08	37.16	37.63	4,196,612	-0.20(-0.54%)
Feb 09, 2010	37.52	38.62	37.39	37.83	7,771,996	+0.80(+2.15%)
Feb 08, 2010	37.47	38.04	36.72	37.04	5,022,249	-0.42(-1.12%)
Feb 05, 2010	37.41	37.72	36.34	37.46	7,682,339	-0.04(-0.10%)
Feb 04, 2010	38.61	38.68	37.35	37.50	6,166,601	-2.06(-5.21%)
Feb 03, 2010	39.22	39.98	38.91	39.56	3,321,309	+0.12(+0.31%)
Feb 02, 2010	38.95	39.74	38.80	39.44	4,891,774	+0.85(+2.20%)
Feb 01, 2010	37.87	38.99	37.77	38.59	5,109,532	+1.03(+2.75%)
Jan 29, 2010	38.65	39.34	37.36	37.56	7,326,305	-0.87(-2.27%)
Jan 28, 2010	39.34	39.49	38.43	38.43	5,988,662	-0.96(-2.44%)
Jan 27, 2010	39.50	40.16	38.06	39.39	9,008,153	-0.77(-1.91%)
Jan 26, 2010	40.21	40.85	39.68	40.16	4,627,575	-0.21(-0.52%)
Jan 25, 2010	40.40	43.61	39.89	40.37	5,736,944	+0.50(+1.26%)
Jan 22, 2010	41.50	41.50	39.75	39.86	8,254,448	-1.83(-4.38%)
Jan 21, 2010	42.05	42.46	41.10	41.69	7,199,709	-0.50(-1.18%)
Jan 20, 2010	42.91	42.93	41.81	42.19	5,059,611	-1.17(-2.69%)
Jan 19, 2010	42.38	43.37	42.21	43.35	4,813,051	+1.00(+2.36%)
Jan 15, 2010	43.88	42.35	42.35	42.35	8,850,316	-1.52(-3.46%)
Jan 14, 2010	44.13	44.26	43.44	43.87	5,547,301	+0.05(+0.10%)
Jan 13, 2010	43.42	44.01	42.02	43.83	8,840,637	+0.68(+1.57%)
Jan 12, 2010	44.28	44.34	42.45	43.15	10,812,199	-1.92(-4.27%)
Jan 11, 2010	43.80	45.23	43.73	45.07	10,799,743	+1.74(+4.03%)
Jan 08, 2010	41.94	43.42	41.58	43.33	5,540,165	+1.15(+2.73%)
Jan 07, 2010	41.64	42.20	41.48	42.18	3,595,942	+0.30(+0.72%)
Jan 06, 2010	41.78	42.13	41.52	41.88	3,796,485	-0.11(-0.27%)
Jan 05, 2010	42.25	42.53	41.80	41.99	3,999,925	-0.16(-0.37%)

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.