Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	38.58	38.72	38.38	38.60	38,787,140	-0.04(-0.10%)
Mar 30, 2010	38.72	38.78	38.49	38.64	30,788,344	-0.14(-0.37%)
Mar 29, 2010	38.42	38.89	38.37	38.78	45,328,484	+0.44(+1.14%)
Mar 26, 2010	38.29	38.54	38.13	38.35	53,020,360	+0.14(+0.36%)
Mar 25, 2010	38.50	38.56	38.17	38.21	36,606,176	-0.12(-0.30%)
Mar 24, 2010	38.36	38.53	38.17	38.32	34,276,188	-0.26(-0.67%)
Mar 23, 2010	38.58	38.60	38.29	38.58	42,934,528	-0.01(-0.03%)
Mar 22, 2010	38.32	38.73	38.22	38.59	37,118,100	-0.04(-0.10%)
Mar 19, 2010	39.10	39.12	38.28	38.63	79,065,384	-0.20(-0.52%)
Mar 18, 2010	38.90	39.04	38.62	38.84	44,987,172	+0.02(+0.04%)
Mar 17, 2010	38.56	39.07	38.50	38.82	67,275,624	+0.46(+1.19%)
Mar 16, 2010	38.35	38.43	38.03	38.36	60,915,952	+0.16(+0.41%)
Mar 15, 2010	38.03	38.21	37.98	38.21	38,296,396	-0.29(-0.75%)
Mar 12, 2010	38.95	38.95	38.32	38.50	40,540,504	-0.24(-0.62%)
Mar 11, 2010	38.84	38.93	38.60	38.74	33,608,916	+0.00(+0.00%)
Mar 10, 2010	38.70	38.85	38.48	38.74	43,052,256	+0.25(+0.66%)
Mar 09, 2010	38.22	38.72	38.16	38.48	50,325,172	+0.17(+0.45%)
Mar 08, 2010	38.48	38.49	38.17	38.31	35,220,636	+0.01(+0.02%)
Mar 05, 2010	38.01	38.33	37.91	38.31	46,571,684	+0.62(+1.64%)
Mar 04, 2010	37.71	37.82	37.50	37.69	38,107,928	-0.02(-0.05%)
Mar 03, 2010	37.90	38.02	37.68	37.71	38,660,960	-0.03(-0.09%)
Mar 02, 2010	37.84	37.91	37.54	37.74	43,075,696	+0.05(+0.14%)
Mar 01, 2010	37.67	37.77	37.51	37.69	32,620,168	+0.23(+0.62%)
Feb 26, 2010	37.61	37.69	37.41	37.46	34,931,392	-0.08(-0.21%)
Feb 25, 2010	37.23	37.56	37.10	37.54	44,541,708	-0.24(-0.64%)
Feb 24, 2010	37.46	37.96	37.33	37.78	37,255,120	+0.36(+0.96%)
Feb 23, 2010	37.61	37.78	36.97	37.42	57,910,416	-0.27(-0.70%)
Feb 22, 2010	38.09	38.10	37.60	37.69	35,507,944	-0.27(-0.71%)
Feb 19, 2010	37.80	38.17	37.71	37.96	42,107,140	+0.15(+0.39%)
Feb 18, 2010	37.92	38.09	37.66	37.81	39,109,232	-0.08(-0.22%)
Feb 17, 2010	38.23	38.29	37.79	37.90	37,866,188	-0.30(-0.78%)
Feb 16, 2010	37.71	38.25	37.50	38.20	52,952,588	+0.85(+2.28%)
Feb 12, 2010	37.24	37.34	37.34	37.34	53,161,572	-0.25(-0.67%)
Feb 11, 2010	37.28	37.74	37.12	37.60	40,874,088	+0.22(+0.60%)
Feb 10, 2010	37.50	37.59	36.97	37.37	37,653,472	-0.20(-0.54%)
Feb 09, 2010	37.52	37.87	37.20	37.57	62,891,248	+0.25(+0.66%)
Feb 08, 2010	37.41	37.74	37.08	37.33	52,958,788	+0.22(+0.61%)
Feb 05, 2010	37.04	37.16	36.39	37.10	73,880,856	+0.05(+0.12%)
Feb 04, 2010	37.94	37.99	37.03	37.06	59,137,240	-1.36(-3.53%)
Feb 03, 2010	38.29	38.49	38.11	38.41	41,960,856	+0.07(+0.19%)
Feb 02, 2010	38.21	38.43	38.06	38.34	59,484,508	+0.50(+1.33%)
Feb 01, 2010	37.66	38.02	37.42	37.83	65,794,636	+0.94(+2.56%)
Jan 29, 2010	37.30	37.69	36.65	36.89	71,400,712	-0.30(-0.82%)
Jan 28, 2010	37.70	37.70	36.97	37.19	65,234,100	-0.33(-0.89%)
Jan 27, 2010	37.59	37.82	37.22	37.52	62,394,000	-0.22(-0.58%)
Jan 26, 2010	37.58	38.21	37.50	37.74	59,528,964	+0.04(+0.11%)
Jan 25, 2010	38.10	38.22	37.61	37.70	51,154,784	-0.14(-0.38%)
Jan 22, 2010	38.09	38.44	37.79	37.85	68,270,736	-0.34(-0.90%)
Jan 21, 2010	39.00	39.02	38.07	38.19	68,315,776	-0.76(-1.96%)
Jan 20, 2010	39.25	39.31	38.89	38.95	60,482,844	-0.71(-1.79%)
Jan 19, 2010	39.36	39.71	39.17	39.66	45,557,740	+0.09(+0.23%)
Jan 15, 2010	39.88	39.57	39.57	39.57	51,370,064	-0.33(-0.82%)
Jan 14, 2010	39.82	39.93	39.71	39.90	32,539,972	+0.01(+0.01%)
Jan 13, 2010	40.06	40.10	39.65	39.89	43,462,372	-0.16(-0.40%)
Jan 12, 2010	39.92	40.07	39.80	40.05	55,011,156	-0.20(-0.50%)
Jan 11, 2010	40.04	40.38	39.88	40.25	53,570,776	+0.45(+1.12%)
Jan 08, 2010	39.90	39.94	39.63	39.80	43,488,796	-0.16(-0.40%)
Jan 07, 2010	40.02	40.11	39.74	39.96	47,492,976	-0.13(-0.31%)
Jan 06, 2010	39.76	40.42	39.70	40.09	61,208,020	+0.34(+0.86%)
Jan 05, 2010	39.61	39.76	39.39	39.75	52,702,312	+0.15(+0.39%)

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.