Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	40.63	40.84	40.49	40.65	1,891,146	-0.27(-0.66%)
Mar 30, 2010	40.76	41.08	40.61	40.92	1,886,247	+0.09(+0.23%)
Mar 29, 2010	40.55	41.32	40.55	40.82	1,757,999	+0.39(+0.95%)
Mar 26, 2010	40.49	40.73	40.21	40.44	2,123,643	-0.07(-0.16%)
Mar 25, 2010	41.07	41.32	40.44	40.50	2,445,552	-0.34(-0.84%)
Mar 24, 2010	41.05	41.06	40.56	40.84	1,777,697	-0.23(-0.55%)
Mar 23, 2010	40.81	41.11	40.58	41.07	1,791,488	+0.15(+0.36%)
Mar 22, 2010	41.02	41.23	40.86	40.92	1,993,905	-0.27(-0.65%)
Mar 19, 2010	41.66	41.98	41.03	41.19	4,203,786	+0.01(+0.04%)
Mar 18, 2010	40.36	41.35	40.23	41.18	2,905,399	+0.66(+1.62%)
Mar 17, 2010	40.28	40.91	40.15	40.52	2,737,427	+0.29(+0.72%)
Mar 16, 2010	39.39	40.52	39.29	40.23	4,780,942	+1.02(+2.60%)
Mar 15, 2010	39.08	39.47	38.90	39.21	2,268,498	+0.01(+0.02%)
Mar 12, 2010	38.99	39.35	38.66	39.21	2,350,596	+0.30(+0.77%)
Mar 11, 2010	38.84	39.05	38.60	38.91	2,714,311	-0.15(-0.39%)
Mar 10, 2010	38.95	39.35	38.64	39.06	2,329,760	+0.20(+0.52%)
Mar 09, 2010	38.76	38.98	38.59	38.86	1,456,671	+0.05(+0.13%)
Mar 08, 2010	39.34	39.37	38.79	38.81	2,045,113	+0.05(+0.13%)
Mar 05, 2010	38.34	38.85	38.33	38.76	2,227,873	+0.42(+1.10%)
Mar 04, 2010	38.35	38.51	38.03	38.33	2,212,121	+0.15(+0.38%)
Mar 03, 2010	38.44	38.63	38.12	38.19	3,030,259	-0.36(-0.93%)
Mar 02, 2010	38.75	38.93	38.52	38.54	2,205,578	-0.25(-0.65%)
Mar 01, 2010	38.60	46.11	38.41	38.80	2,986,806	+0.17(+0.43%)
Feb 26, 2010	38.75	38.80	38.17	38.63	2,348,651	-0.12(-0.30%)
Feb 25, 2010	38.39	38.78	38.03	38.75	2,225,646	-0.14(-0.35%)
Feb 24, 2010	39.12	39.29	38.62	38.88	2,515,918	+0.09(+0.22%)
Feb 23, 2010	39.29	39.48	38.49	38.80	3,658,342	-0.43(-1.11%)
Feb 22, 2010	38.95	39.34	38.62	39.23	2,243,991	+0.48(+1.23%)
Feb 19, 2010	38.23	39.09	38.23	38.75	2,440,804	+0.43(+1.13%)
Feb 18, 2010	38.43	38.45	38.23	38.32	1,424,576	-0.07(-0.19%)
Feb 17, 2010	38.43	38.70	38.08	38.39	1,857,178	+0.18(+0.47%)
Feb 16, 2010	37.95	38.60	37.95	38.21	2,085,881	+0.46(+1.21%)
Feb 12, 2010	38.01	37.75	37.75	37.75	3,333,633	-0.71(-1.85%)
Feb 11, 2010	37.40	38.61	37.28	38.46	3,497,191	+0.91(+2.43%)
Feb 10, 2010	37.67	38.04	37.17	37.55	2,628,749	-0.60(-1.58%)
Feb 09, 2010	38.13	38.88	37.75	38.15	3,740,819	+0.43(+1.13%)
Feb 08, 2010	38.14	38.37	37.67	37.73	2,824,838	-0.26(-0.69%)
Feb 05, 2010	38.51	39.17	37.06	37.99	3,910,843	-0.59(-1.52%)
Feb 04, 2010	38.62	39.08	38.15	38.57	5,465,753	-0.21(-0.54%)
Feb 03, 2010	38.28	39.39	37.31	38.78	12,047,978	-2.81(-6.76%)
Feb 02, 2010	41.46	41.68	41.06	41.59	2,030,432	+0.01(+0.03%)
Feb 01, 2010	41.17	41.76	41.06	41.58	1,354,900	+0.56(+1.36%)
Jan 29, 2010	41.06	41.49	41.02	41.02	2,109,076	+0.07(+0.16%)
Jan 28, 2010	41.75	41.75	40.71	40.96	1,619,513	-0.67(-1.60%)
Jan 27, 2010	41.17	41.72	41.01	41.62	1,216,502	+0.26(+0.63%)
Jan 26, 2010	41.43	41.72	41.25	41.36	1,859,664	-0.26(-0.63%)
Jan 25, 2010	41.64	41.90	41.14	41.62	1,611,349	+0.08(+0.19%)
Jan 22, 2010	41.80	42.12	41.46	41.54	2,150,912	-0.20(-0.49%)
Jan 21, 2010	41.79	42.28	41.27	41.75	2,290,440	-0.11(-0.26%)
Jan 20, 2010	41.67	41.91	41.21	41.85	1,598,203	-0.25(-0.60%)
Jan 19, 2010	41.80	42.35	41.75	42.11	1,464,886	+0.30(+0.71%)
Jan 15, 2010	41.66	41.81	41.81	41.81	2,198,309	+0.07(+0.17%)
Jan 14, 2010	41.30	41.93	41.30	41.74	1,129,361	+0.22(+0.52%)
Jan 13, 2010	41.29	41.63	40.81	41.52	2,089,004	+0.24(+0.58%)
Jan 12, 2010	41.63	41.75	41.14	41.28	1,968,126	-0.53(-1.26%)
Jan 11, 2010	41.65	41.95	41.45	41.81	1,694,233	+0.12(+0.30%)
Jan 08, 2010	41.07	41.74	41.00	41.69	1,839,407	+0.55(+1.34%)
Jan 07, 2010	41.35	41.39	40.70	41.14	2,677,485	-0.40(-0.96%)
Jan 06, 2010	41.88	42.01	41.43	41.54	2,326,739	-0.56(-1.33%)
Jan 05, 2010	42.87	43.09	41.57	42.09	3,247,796	-0.89(-2.07%)

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.