Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	40.42	40.49	40.38	40.46	2,017	-0.10(-0.25%)
Mar 30, 2010	40.56	40.58	40.46	40.56	4,439	+0.02(+0.04%)
Mar 29, 2010	40.56	40.59	40.52	40.55	3,035	+0.02(+0.05%)
Mar 26, 2010	40.63	40.68	40.51	40.52	41,479	-0.08(-0.19%)
Mar 25, 2010	40.54	40.60	40.54	40.60	1,848	-0.05(-0.12%)
Mar 24, 2010	40.82	40.82	40.65	40.65	4,128	-0.21(-0.52%)
Mar 23, 2010	40.77	40.87	40.77	40.87	12,679	+0.08(+0.20%)
Mar 22, 2010	40.76	40.78	40.76	40.78	26,429	+0.05(+0.12%)
Mar 19, 2010	40.69	40.74	40.69	40.74	2,511	+0.05(+0.13%)
Mar 18, 2010	40.68	40.68	40.68	40.68	618	-0.03(-0.08%)
Mar 17, 2010	40.69	40.72	40.66	40.72	7,832	-0.09(-0.22%)
Mar 16, 2010	40.64	40.80	40.64	40.80	29,141	+0.15(+0.36%)
Mar 15, 2010	40.66	40.66	40.64	40.66	2,879	+0.00(+0.00%)
Mar 12, 2010	40.62	40.66	40.61	40.66	11,185	+0.05(+0.11%)
Mar 11, 2010	40.59	40.62	40.57	40.61	37,261	-0.02(-0.05%)
Mar 10, 2010	40.57	40.64	40.56	40.63	6,368	-0.02(-0.05%)
Mar 09, 2010	40.66	40.66	40.63	40.66	5,370	+0.04(+0.10%)
Mar 08, 2010	40.59	40.62	40.59	40.61	3,544	+0.00(+0.01%)
Mar 05, 2010	40.62	40.62	40.57	40.61	4,720	-0.03(-0.08%)
Mar 04, 2010	40.64	40.64	40.63	40.64	1,305	+0.04(+0.10%)
Mar 03, 2010	40.55	40.60	40.55	40.60	2,762	+0.16(+0.40%)
Mar 02, 2010	40.43	40.44	40.43	40.44	742	+0.00(+0.00%)
Mar 01, 2010	40.38	40.47	40.38	40.44	2,257	+0.01(+0.02%)
Feb 26, 2010	40.39	40.45	40.39	40.43	5,049	-0.09(-0.22%)
Feb 25, 2010	40.51	40.55	40.51	40.52	6,904	+0.00(+0.00%)
Feb 24, 2010	40.55	40.55	40.51	40.52	1,559	-0.05(-0.12%)
Feb 23, 2010	40.52	40.57	40.52	40.57	6,555	+0.10(+0.25%)
Feb 22, 2010	40.42	40.47	40.42	40.47	3,463	+0.06(+0.15%)
Feb 19, 2010	40.38	40.41	40.38	40.41	7,298	-0.02(-0.04%)
Feb 18, 2010	40.49	40.49	40.41	40.42	6,181	-0.06(-0.14%)
Feb 17, 2010	40.65	40.65	40.47	40.48	1,965	-0.05(-0.13%)
Feb 16, 2010	40.47	40.55	40.47	40.53	7,321	+0.02(+0.04%)
Feb 12, 2010	40.52	40.52	40.52	40.52	2,226	+0.04(+0.09%)
Feb 11, 2010	40.51	40.51	40.47	40.48	1,430	-0.09(-0.22%)
Feb 10, 2010	40.61	40.62	40.56	40.57	2,089	-0.06(-0.14%)
Feb 09, 2010	40.64	40.64	40.63	40.63	2,690	-0.02(-0.04%)
Feb 08, 2010	40.64	40.64	40.64	40.64	618	-0.03(-0.08%)
Feb 05, 2010	40.66	40.69	40.64	40.68	2,597	+0.05(+0.12%)
Feb 04, 2010	40.52	40.63	40.52	40.63	482	+0.10(+0.24%)
Feb 03, 2010	40.54	40.54	40.52	40.53	3,712	+0.01(+0.02%)
Feb 02, 2010	40.55	40.56	40.52	40.52	2,563	-0.03(-0.08%)
Feb 01, 2010	40.57	40.57	40.50	40.55	11,313	+0.00(+0.00%)
Jan 29, 2010	40.55	40.55	40.55	40.55	279	-0.06(-0.14%)
Jan 28, 2010	40.55	40.61	40.55	40.61	5,799	+0.01(+0.02%)
Jan 27, 2010	40.60	40.60	40.60	40.60	315	+0.04(+0.09%)
Jan 26, 2010	40.60	40.62	40.57	40.57	1,172	+0.01(+0.03%)
Jan 25, 2010	40.55	40.55	40.55	40.55	1,263	-0.00(-0.00%)
Jan 22, 2010	40.58	40.58	40.55	40.55	5,946	-0.04(-0.11%)
Jan 21, 2010	40.56	40.60	40.56	40.60	7,733	+0.04(+0.11%)
Jan 20, 2010	40.55	40.57	40.51	40.55	8,949	+0.03(+0.08%)
Jan 19, 2010	40.54	40.54	40.48	40.52	9,515	-0.01(-0.02%)
Jan 15, 2010	40.45	40.53	40.53	40.53	5,072	+0.15(+0.38%)
Jan 14, 2010	40.36	40.39	40.36	40.38	1,135	-0.02(-0.04%)
Jan 13, 2010	40.34	40.41	40.34	40.39	67,266	-0.04(-0.09%)
Jan 12, 2010	40.40	40.44	40.39	40.43	67,280	+0.12(+0.29%)
Jan 11, 2010	40.28	40.34	40.28	40.31	5,324	+0.03(+0.08%)
Jan 07, 2010	40.30	40.28	40.28	40.28	114,309	+0.02(+0.04%)
Jan 06, 2010	40.32	40.32	40.25	40.26	40,198	+0.00(+0.00%)
Jan 05, 2010	40.25	40.26	40.23	40.26	936	+0.09(+0.22%)

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.