Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	46.49	47.05	46.21	46.34	449,144	-0.32(-0.68%)
Mar 30, 2010	47.02	47.38	46.56	46.66	402,646	-0.19(-0.40%)
Mar 29, 2010	46.77	47.05	46.38	46.85	313,865	+0.09(+0.20%)
Mar 26, 2010	46.33	46.95	46.25	46.75	341,791	+0.31(+0.66%)
Mar 25, 2010	46.71	47.18	46.42	46.44	370,575	+0.11(+0.24%)
Mar 24, 2010	46.86	47.07	46.26	46.33	415,377	-0.55(-1.18%)
Mar 23, 2010	46.39	47.09	46.16	46.89	391,729	+0.47(+1.02%)
Mar 22, 2010	45.51	46.48	44.67	46.41	398,987	+0.60(+1.31%)
Mar 19, 2010	46.26	46.75	45.65	45.81	466,796	-0.56(-1.21%)
Mar 18, 2010	46.60	46.94	46.21	46.37	301,873	-0.05(-0.10%)
Mar 17, 2010	45.32	46.44	45.32	46.42	431,899	+1.35(+3.00%)
Mar 16, 2010	45.20	45.26	44.69	45.07	458,286	-0.17(-0.37%)
Mar 15, 2010	45.15	45.34	44.98	45.24	390,995	-0.51(-1.11%)
Mar 12, 2010	45.57	45.92	45.13	45.74	322,984	+0.49(+1.08%)
Mar 11, 2010	45.20	45.35	44.65	45.25	449,304	+0.24(+0.54%)
Mar 10, 2010	44.66	45.25	44.50	45.01	542,982	+0.34(+0.76%)
Mar 09, 2010	44.63	45.12	44.50	44.67	658,710	-0.13(-0.30%)
Mar 08, 2010	45.05	45.14	44.63	44.80	304,286	-0.10(-0.23%)
Mar 05, 2010	44.41	45.13	44.39	44.90	356,426	+0.63(+1.43%)
Mar 04, 2010	44.11	44.41	43.75	44.27	521,722	+0.06(+0.14%)
Mar 03, 2010	44.05	44.47	43.96	44.21	363,113	+0.16(+0.36%)
Mar 02, 2010	43.40	44.08	43.32	44.05	740,739	+0.73(+1.70%)
Mar 01, 2010	42.22	43.44	42.11	43.32	532,708	+1.24(+2.95%)
Feb 26, 2010	41.22	42.18	40.44	42.08	604,922	+0.62(+1.49%)
Feb 25, 2010	40.95	41.53	40.39	41.46	368,874	-0.01(-0.02%)
Feb 24, 2010	41.47	41.60	41.16	41.47	563,740	+0.09(+0.23%)
Feb 23, 2010	41.50	41.67	41.18	41.37	437,313	-0.28(-0.68%)
Feb 22, 2010	42.41	42.41	41.51	41.66	554,576	-0.61(-1.44%)
Feb 19, 2010	41.71	42.32	41.58	42.27	377,495	+0.31(+0.73%)
Feb 18, 2010	42.03	42.07	41.76	41.96	356,311	+0.03(+0.08%)
Feb 17, 2010	42.05	42.07	41.73	41.93	316,183	-0.02(-0.06%)
Feb 16, 2010	42.16	42.16	41.66	41.95	392,851	+0.02(+0.06%)
Feb 12, 2010	41.36	41.93	41.93	41.93	525,271	+0.17(+0.42%)
Feb 11, 2010	41.37	41.78	41.02	41.75	692,487	+0.43(+1.03%)
Feb 10, 2010	40.84	41.59	40.83	41.33	870,919	+0.47(+1.14%)
Feb 09, 2010	40.58	41.23	40.28	40.86	757,786	+0.43(+1.05%)
Feb 08, 2010	41.33	41.44	40.27	40.43	708,353	-0.97(-2.35%)
Feb 05, 2010	40.18	41.43	39.37	41.41	1,175,630	+1.18(+2.93%)
Feb 04, 2010	40.43	42.12	39.65	40.23	2,227,350	+0.71(+1.80%)
Feb 03, 2010	39.78	40.39	39.27	39.52	1,094,634	-0.45(-1.13%)
Feb 02, 2010	40.59	40.66	39.89	39.97	541,737	-0.39(-0.98%)
Feb 01, 2010	39.75	40.50	39.64	40.36	405,873	+0.61(+1.53%)
Jan 29, 2010	40.00	40.69	39.59	39.75	592,807	+0.05(+0.12%)
Jan 28, 2010	39.71	39.96	39.23	39.71	524,906	+0.02(+0.06%)
Jan 27, 2010	39.36	39.85	39.17	39.68	361,165	+0.52(+1.33%)
Jan 26, 2010	39.63	39.79	39.09	39.16	362,633	-0.70(-1.74%)
Jan 25, 2010	38.66	39.95	38.53	39.86	897,818	+2.24(+5.94%)
Jan 22, 2010	39.13	39.36	37.59	37.62	448,229	-1.37(-3.50%)
Jan 21, 2010	39.13	39.75	38.72	38.99	509,166	+0.08(+0.20%)
Jan 20, 2010	39.68	39.85	38.64	38.91	742,710	-0.80(-2.01%)
Jan 19, 2010	39.55	39.90	39.48	39.71	279,901	+0.11(+0.28%)
Jan 15, 2010	40.41	39.60	39.60	39.60	1,239,434	-0.82(-2.03%)
Jan 14, 2010	40.24	40.77	40.20	40.42	658,748	+0.16(+0.39%)
Jan 13, 2010	39.49	40.31	39.28	40.26	343,016	+0.80(+2.02%)
Jan 12, 2010	39.31	39.65	39.19	39.46	501,030	-0.13(-0.34%)
Jan 11, 2010	40.24	40.25	39.22	39.60	639,259	-0.64(-1.59%)
Jan 08, 2010	39.93	40.30	39.72	40.24	468,956	+0.34(+0.85%)
Jan 07, 2010	39.41	39.98	39.11	39.90	688,578	+0.46(+1.16%)
Jan 06, 2010	38.89	39.49	38.78	39.44	586,885	+0.70(+1.79%)
Jan 05, 2010	38.31	38.86	38.31	38.74	479,631	+0.21(+0.53%)

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.