Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	45.59	45.76	45.24	45.30	8,491,354	-0.35(-0.77%)
Mar 30, 2010	45.57	45.83	45.44	45.66	7,501,498	+0.12(+0.25%)
Mar 29, 2010	45.80	45.82	45.21	45.54	9,606,263	-0.13(-0.28%)
Mar 26, 2010	45.55	45.80	45.44	45.67	8,813,120	+0.24(+0.54%)
Mar 25, 2010	45.58	45.79	45.38	45.42	8,402,996	+0.07(+0.15%)
Mar 24, 2010	45.49	45.62	45.21	45.36	9,372,291	-0.37(-0.82%)
Mar 23, 2010	45.59	45.73	45.38	45.73	11,867,177	+0.23(+0.51%)
Mar 22, 2010	44.86	45.66	44.75	45.50	10,878,429	+0.33(+0.72%)
Mar 19, 2010	45.42	45.43	44.81	45.17	15,066,626	-0.10(-0.22%)
Mar 18, 2010	45.13	45.32	45.06	45.27	9,141,030	+0.20(+0.45%)
Mar 17, 2010	44.97	45.11	44.73	45.07	7,096,979	+0.21(+0.47%)
Mar 16, 2010	44.96	44.98	44.68	44.86	8,403,048	+0.10(+0.21%)
Mar 15, 2010	44.64	44.83	44.64	44.77	8,417,066	+0.27(+0.61%)
Mar 12, 2010	44.45	44.80	44.38	44.49	9,722,729	+0.22(+0.49%)
Mar 11, 2010	44.00	44.28	43.91	44.28	6,407,350	+0.18(+0.42%)
Mar 10, 2010	44.15	44.30	43.95	44.09	10,162,326	-0.11(-0.25%)
Mar 09, 2010	44.13	44.47	44.03	44.20	10,496,227	-0.01(-0.03%)
Mar 08, 2010	43.73	44.50	43.61	44.22	17,416,674	+0.98(+2.28%)
Mar 05, 2010	43.27	43.29	42.95	43.23	12,010,432	+0.16(+0.38%)
Mar 04, 2010	43.20	43.31	42.98	43.07	8,775,071	-0.14(-0.31%)
Mar 03, 2010	43.63	43.69	43.08	43.20	9,419,982	-0.30(-0.69%)
Mar 02, 2010	43.74	43.74	43.39	43.50	9,236,753	+0.06(+0.14%)
Mar 01, 2010	43.44	43.55	43.23	43.44	9,308,302	+0.09(+0.20%)
Feb 26, 2010	43.77	43.95	43.35	43.35	12,207,151	-0.36(-0.82%)
Feb 25, 2010	43.65	43.89	43.29	43.71	12,518,533	-0.22(-0.49%)
Feb 24, 2010	43.74	44.13	43.61	43.93	11,258,083	+0.25(+0.58%)
Feb 23, 2010	43.61	43.80	43.56	43.67	11,118,402	+0.07(+0.15%)
Feb 22, 2010	43.72	43.72	43.51	43.61	6,349,493	+0.02(+0.05%)
Feb 19, 2010	43.40	43.69	43.29	43.59	8,351,201	+0.21(+0.49%)
Feb 18, 2010	43.16	43.51	43.09	43.38	7,390,419	+0.11(+0.26%)
Feb 17, 2010	43.23	43.32	42.93	43.26	8,054,746	+0.17(+0.39%)
Feb 16, 2010	42.75	43.21	42.60	43.10	10,530,931	+0.28(+0.66%)
Feb 12, 2010	42.56	42.81	42.81	42.81	10,025,454	-0.13(-0.31%)
Feb 11, 2010	42.58	42.98	42.11	42.95	11,108,367	+0.36(+0.85%)
Feb 10, 2010	42.78	42.97	42.40	42.58	9,151,340	-0.22(-0.50%)
Feb 09, 2010	42.52	42.99	42.26	42.80	15,048,160	-0.05(-0.11%)
Feb 08, 2010	42.74	42.95	42.36	42.85	10,362,658	+0.18(+0.43%)
Feb 05, 2010	43.14	43.32	42.17	42.66	20,810,392	-0.46(-1.08%)
Feb 04, 2010	43.89	43.94	43.10	43.13	16,142,730	-0.77(-1.76%)
Feb 03, 2010	43.51	44.27	43.50	43.90	20,341,530	+0.79(+1.84%)
Feb 02, 2010	43.00	43.12	42.65	43.11	10,800,073	+0.27(+0.63%)
Feb 01, 2010	42.30	43.07	42.30	42.84	11,981,007	+0.81(+1.92%)
Jan 29, 2010	42.29	42.56	42.01	42.03	11,275,271	-0.27(-0.64%)
Jan 28, 2010	42.99	43.00	42.25	42.30	12,714,217	-0.61(-1.41%)
Jan 27, 2010	42.87	43.09	42.62	42.91	12,002,348	-0.05(-0.13%)
Jan 26, 2010	42.25	43.09	42.25	42.96	13,802,305	+0.48(+1.14%)
Jan 25, 2010	42.64	42.82	42.36	42.48	9,479,377	-0.20(-0.47%)
Jan 22, 2010	42.57	43.61	42.29	42.68	23,240,720	+0.13(+0.30%)
Jan 21, 2010	42.40	42.82	42.28	42.55	17,414,100	+0.13(+0.30%)
Jan 20, 2010	42.75	42.82	42.25	42.42	10,392,365	-0.32(-0.74%)
Jan 19, 2010	42.35	42.97	42.26	42.74	12,701,472	+0.81(+1.93%)
Jan 15, 2010	42.19	41.93	41.93	41.93	14,005,008	-0.25(-0.59%)
Jan 14, 2010	42.12	42.23	41.80	42.18	10,539,068	+0.04(+0.10%)
Jan 13, 2010	42.32	42.61	42.12	42.14	12,807,586	-0.05(-0.11%)
Jan 12, 2010	41.76	42.19	41.74	42.19	10,693,126	+0.23(+0.55%)
Jan 11, 2010	41.76	42.03	41.64	41.96	9,032,459	+0.32(+0.78%)
Jan 08, 2010	41.92	42.02	41.47	41.63	9,071,145	-0.04(-0.10%)
Jan 07, 2010	41.24	41.97	41.14	41.68	11,165,949	+0.30(+0.73%)
Jan 06, 2010	41.88	42.02	41.11	41.37	15,671,766	-0.57(-1.35%)
Jan 05, 2010	42.19	42.25	41.87	41.94	10,544,118	-0.33(-0.78%)

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.